Market Cap $2.28T
1.02%
Volume 24h $173.48B
-9.92%
BTC % 49.79%
-1.24%
ETH % 15.5%
-0.64%
Coins
26.927
+22
Exchanges
885
Last update
1 minute ago
O3 Swap (O3) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.031983 | $0.031715 | $0.034562 | $0.034267 | $358,862 | $1,646,123 |
| Apr-30 2024 | $0.033442 | $0.033442 | $0.038856 | $0.038195 | $420,245 | $1,721,230 |
| Apr-29 2024 | $0.038147 | $0.034532 | $0.038147 | $0.03605 | $445,432 | $1,963,369 |
| Apr-28 2024 | $0.035095 | $0.035095 | $0.037137 | $0.036474 | $373,683 | $1,806,286 |
| Apr-27 2024 | $0.03646 | $0.03548 | $0.038717 | $0.036386 | $391,321 | $1,876,556 |
| Apr-26 2024 | $0.036511 | $0.036271 | $0.039127 | $0.038792 | $371,443 | $1,879,158 |
| Apr-25 2024 | $0.038727 | $0.036099 | $0.040607 | $0.037656 | $440,893 | $1,993,231 |
| Apr-24 2024 | $0.037788 | $0.037447 | $0.039007 | $0.038236 | $368,770 | $1,944,882 |
| Apr-23 2024 | $0.038314 | $0.035984 | $0.039458 | $0.036138 | $382,061 | $1,971,986 |
| Apr-22 2024 | $0.036305 | $0.035554 | $0.037903 | $0.037522 | $382,816 | $1,868,596 |
| Apr-21 2024 | $0.037519 | $0.036809 | $0.0392 | $0.039066 | $370,555 | $1,931,053 |
| Apr-20 2024 | $0.038914 | $0.037623 | $0.039084 | $0.03837 | $366,389 | $2,002,867 |
| Apr-19 2024 | $0.038412 | $0.03746 | $0.039768 | $0.038333 | $362,550 | $1,977,002 |
| Apr-18 2024 | $0.03817 | $0.03797 | $0.03921 | $0.038728 | $361,858 | $1,964,585 |
| Apr-17 2024 | $0.038592 | $0.037726 | $0.03863 | $0.037972 | $364,092 | $1,986,257 |