O3 Swap Token Historical Data - O3ETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
O3 Swap Token (Cryptocurrency:O3ETH)
O3 Swap Token (Cryptocurrency:O3ETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
O3 Swap Token	O3ETH	Crypto	14,827,571	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000030	2.56%	0.000012	0.000012	0.000012

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000012	0.000013	0.000011	0.000012	0.000011 - 0.000043

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:57:26	236.52	0.000012	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.814102	69,062.60	O3	O3EUR	O3GBP	O3BTC

O3ETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000013	0.000013	0.000011	168,900.75	-0.00000050	-4.00%
1 Month	0.000012	0.000014	0.000011	158,152.34	-0.00000030	-2.44%
3 Months	0.000022	0.000022	0.000011	244,447.20	-0.00001	-45.95%
6 Months	0.000016	0.000043	0.000011	289,811.70	-0.00000430	-26.38%
1 Year	0.000034	0.000043	0.000011	253,733.92	-0.000022	-64.39%
3 Years	0.00177	0.00698	0.00000440	125,912.22	-0.001758	-99.32%
5 Years	0.00177	0.00698	0.00000440	125,912.22	-0.001758	-99.32%

O3ETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000012	-0.00000060	-4.92%	0.000012	0.000013	0.000011	151,979.00
Apr 25 2024	0.000012	0.00000030	2.52%	0.000012	0.000013	0.000012	180,727.00
Apr 24 2024	0.000012	0.00	0.00%	0.000012	0.000012	0.000012	154,383.00
Apr 23 2024	0.000012	0.00000060	5.31%	0.000011	0.000012	0.000011	155,180.00
Apr 22 2024	0.000011	-0.00000070	-5.83%	0.000013	0.000013	0.000011	234,709.00
Apr 21 2024	0.000012	-0.00000030	-2.44%	0.000012	0.000012	0.000012	199,183.00
Apr 20 2024	0.000012	-0.00000020	-1.60%	0.000013	0.000013	0.000012	106,142.00
Apr 19 2024	0.000013	0.00000010	0.81%	0.000012	0.000013	0.000012	183,591.00
Apr 18 2024	0.000012	-0.00000050	-3.88%	0.000013	0.000013	0.000012	179,208.00
Apr 17 2024	0.000013	0.00000060	4.88%	0.000012	0.000013	0.000012	152,622.00
Apr 16 2024	0.000012	0.00000070	6.03%	0.000012	0.000013	0.000011	143,011.00
Apr 15 2024	0.000012	-0.00000020	-1.69%	0.000012	0.000012	0.000012	255,432.00
Apr 14 2024	0.000012	-0.00000050	-4.07%	0.000012	0.000013	0.000011	171,661.00
Apr 13 2024	0.000012	-0.00000010	-0.81%	0.000012	0.000013	0.000012	118,529.00
Apr 12 2024	0.000012	0.00000050	4.20%	0.000012	0.000013	0.000012	154,783.00
Apr 11 2024	0.000012	0.00000040	3.48%	0.000012	0.000012	0.000012	71,696.00
Apr 10 2024	0.000012	-0.00000100	-7.87%	0.000013	0.000013	0.000012	114,392.00
Apr 09 2024	0.000013	0.00000100	8.70%	0.000012	0.000014	0.000011	139,339.00
Apr 08 2024	0.000012	-0.00000100	-7.75%	0.000013	0.000013	0.000011	222,663.00
Apr 07 2024	0.000013	0.00000050	4.03%	0.000012	0.000014	0.000012	189,947.00
Apr 06 2024	0.000012	0.00000020	1.64%	0.000012	0.000013	0.000012	139,483.00
Apr 05 2024	0.000012	0.00000010	0.83%	0.000012	0.000013	0.000012	196,376.00
Apr 04 2024	0.000012	-0.00000030	-2.42%	0.000012	0.000013	0.000012	157,740.00
Apr 03 2024	0.000012	-0.00000030	-2.36%	0.000013	0.000013	0.000012	186,756.00
Apr 02 2024	0.000013	0.00000060	4.96%	0.000012	0.000013	0.000012	52,836.00
Apr 01 2024	0.000012	0.00000060	5.22%	0.000011	0.000013	0.000011	273,387.00
Mar 31 2024	0.000012	-0.00000090	-7.26%	0.000012	0.000013	0.000011	100,168.00
Mar 30 2024	0.000012	0.00	0.00%	0.000012	0.000013	0.000012	42,331.00
Mar 29 2024	0.000012	0.00000020	1.64%	0.000012	0.000013	0.000012	162,866.00
Mar 28 2024	0.000012	-0.00000010	-0.81%	0.000012	0.000013	0.000012	238,056.00
Mar 27 2024	0.000012	-0.00000030	-2.38%	0.000013	0.000013	0.000011	222,510.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions