Report issue
Historical Data for O3 Swap
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
29 Apr | $ 0.00235 | $ 0.00261 | $ 0.0022 | $ 0.00235 | $ 0.00225 | -4.00% | $ 15,994 | +3.48% | $ 80,546 | -4.00% |
28 Apr | $ 0.00244 | $ 0.00268 | $ 0.00223 | $ 0.00242 | $ 0.00235 | -3.74% | $ 15,456 | -11.9% | $ 83,902 | -3.74% |
27 Apr | $ 0.00258 | $ 0.00277 | $ 0.00221 | $ 0.0025 | $ 0.00244 | -5.28% | $ 17,539 | +1.35% | $ 87,163 | -5.28% |
26 Apr | $ 0.00254 | $ 0.00275 | $ 0.00221 | $ 0.00252 | $ 0.00258 | +1.55% | $ 17,305 | +1.36% | $ 92,024 | +1.27% |
25 Apr | $ 0.00257 | $ 0.00276 | $ 0.00239 | $ 0.00257 | $ 0.00254 | -1.11% | $ 17,073 | -39.2% | $ 90,870 | -1.11% |
24 Apr | $ 0.00419 | $ 0.0044 | $ 0.00252 | $ 0.00342 | $ 0.00257 | -38.6% | $ 28,058 | +104.8% | $ 91,886 | -38.5% |
23 Apr | $ 0.00449 | $ 0.00453 | $ 0.00402 | $ 0.00431 | $ 0.00418 | -6.84% | $ 13,699 | -81.5% | $ 149,498 | -6.84% |
22 Apr | $ 0.0045 | $ 0.00456 | $ 0.00437 | $ 0.00448 | $ 0.00449 | -0.18% | $ 74,146 | +4.59% | $ 160,476 | +0.04% |
21 Apr | $ 0.00456 | $ 0.00464 | $ 0.00447 | $ 0.00454 | $ 0.00449 | -1.53% | $ 70,891 | +2.49% | $ 160,409 | -1.53% |
20 Apr | $ 0.00482 | $ 0.00482 | $ 0.00443 | $ 0.00466 | $ 0.00456 | -5.39% | $ 69,169 | +3.78% | $ 162,906 | -5.19% |
19 Apr | $ 0.00482 | $ 0.00483 | $ 0.00477 | $ 0.00481 | $ 0.00481 | -0.20% | $ 66,649 | +0.48% | $ 171,824 | -0.20% |
18 Apr | $ 0.00478 | $ 0.00488 | $ 0.00476 | $ 0.00481 | $ 0.00482 | +0.82% | $ 66,328 | -6.44% | $ 172,172 | +0.82% |
17 Apr | $ 0.00485 | $ 0.00486 | $ 0.0047 | $ 0.0048 | $ 0.00478 | -1.44% | $ 70,895 | +40% | $ 170,770 | -1.44% |
16 Apr | $ 0.00471 | $ 0.00486 | $ 0.00469 | $ 0.00478 | $ 0.00485 | +2.98% | $ 50,637 | +137.1% | $ 173,270 | +2.98% |
15 Apr | $ 0.00491 | $ 0.00499 | $ 0.00452 | $ 0.00478 | $ 0.00471 | -4.07% | $ 21,360 | -62.5% | $ 168,263 | -4.07% |
14 Apr | $ 0.0049 | $ 0.00507 | $ 0.00482 | $ 0.00492 | $ 0.00491 | +0.23% | $ 56,911 | +1.79% | $ 175,399 | +0.43% |
13 Apr | $ 0.00492 | $ 0.00527 | $ 0.00477 | $ 0.00496 | $ 0.00489 | -0.63% | $ 55,911 | -7.16% | $ 174,647 | -0.22% |
12 Apr | $ 0.00454 | $ 0.00521 | $ 0.00449 | $ 0.00478 | $ 0.0049 | +8.01% | $ 60,221 | +66.5% | $ 175,037 | +9.44% |
11 Apr | $ 0.00462 | $ 0.00499 | $ 0.00448 | $ 0.00464 | $ 0.00448 | -3.04% | $ 36,162 | +19.5% | $ 159,945 | -3.04% |
10 Apr | $ 0.00459 | $ 0.00463 | $ 0.00459 | $ 0.00461 | $ 0.00462 | +0.62% | $ 30,260 | +28.6% | $ 164,955 | +0.62% |
9 Apr | $ 0.00446 | $ 0.0049 | $ 0.0044 | $ 0.00458 | $ 0.00459 | +2.99% | $ 23,530 | +31.3% | $ 163,940 | +2.99% |
8 Apr | $ 0.00435 | $ 0.0045 | $ 0.00435 | $ 0.00441 | $ 0.00446 | +2.47% | $ 17,927 | -15.3% | $ 159,184 | +2.47% |
7 Apr | $ 0.00433 | $ 0.00499 | $ 0.0038 | $ 0.00437 | $ 0.00435 | +0.50% | $ 21,164 | +735.7% | $ 155,343 | +0.51% |
6 Apr | $ 0.00427 | $ 0.00442 | $ 0.00425 | $ 0.00432 | $ 0.00433 | +1.35% | $ 2,532 | +32.3% | $ 154,551 | +1.35% |
5 Apr | $ 0.00249 | $ 0.00449 | $ 0.00246 | $ 0.00343 | $ 0.00427 | +71.4% | $ 1,914 | -19% | $ 152,486 | +71.4% |
4 Apr | $ 0.00344 | $ 0.00345 | $ 0.00244 | $ 0.00296 | $ 0.00249 | -27.6% | $ 2,364 | -62.8% | $ 88,951 | -27.6% |
3 Apr | $ 0.00432 | $ 0.00448 | $ 0.00344 | $ 0.00392 | $ 0.00344 | -20.4% | $ 6,350 | -55.8% | $ 122,813 | -20.4% |
2 Apr | $ 0.00419 | $ 0.00479 | $ 0.00406 | $ 0.00434 | $ 0.00432 | +3.08% | $ 14,380 | +50% | $ 154,298 | +3.08% |
1 Apr | $ 0.00379 | $ 0.00419 | $ 0.00368 | $ 0.00396 | $ 0.00419 | +10.6% | $ 9,589 | -38.3% | $ 149,688 | +10.6% |
31 Mar | $ 0.0046 | $ 0.0048 | $ 0.00352 | $ 0.00418 | $ 0.00379 | -17.7% | $ 15,553 | +834.7% | $ 135,372 | -17.7% |
30 Mar | $ 0.00423 | $ 0.0046 | $ 0.00423 | $ 0.00442 | $ 0.0046 | +8.85% | $ 1,664 | +32.6% | $ 164,447 | +8.86% |
29 Mar | $ 0.00448 | $ 0.00473 | $ 0.00423 | $ 0.00442 | $ 0.00423 | -5.57% | $ 1,254 | 0% | $ 151,070 | 0% |
1 - 32 from 32
Show rows
50