O3 Swap Token Historical Data - O3ETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	14,820,068	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	19:25:21	148.37	0.000012	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.855163	72,484.30	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
27 Apr 2024	0.000012	-0.00000060	-4.92%	0.000012	0.000013	0.000011	151,979.00
26 Apr 2024	0.000012	0.00000030	2.52%	0.000012	0.000013	0.000012	180,727.00
25 Apr 2024	0.000012	0.00	0.00%	0.000012	0.000012	0.000012	154,383.00
24 Apr 2024	0.000012	0.00000060	5.31%	0.000011	0.000012	0.000011	155,180.00
23 Apr 2024	0.000011	-0.00000070	-5.83%	0.000013	0.000013	0.000011	234,709.00
22 Apr 2024	0.000012	-0.00000030	-2.44%	0.000012	0.000012	0.000012	199,183.00
21 Apr 2024	0.000012	-0.00000020	-1.60%	0.000013	0.000013	0.000012	106,142.00
20 Apr 2024	0.000013	0.00000010	0.81%	0.000012	0.000013	0.000012	183,591.00
19 Apr 2024	0.000012	-0.00000050	-3.88%	0.000013	0.000013	0.000012	179,208.00
18 Apr 2024	0.000013	0.00000060	4.88%	0.000012	0.000013	0.000012	152,622.00
17 Apr 2024	0.000012	0.00000070	6.03%	0.000012	0.000013	0.000011	143,011.00
16 Apr 2024	0.000012	-0.00000020	-1.69%	0.000012	0.000012	0.000012	255,432.00
15 Apr 2024	0.000012	-0.00000050	-4.07%	0.000012	0.000013	0.000011	171,661.00
14 Apr 2024	0.000012	-0.00000010	-0.81%	0.000012	0.000013	0.000012	118,529.00
13 Apr 2024	0.000012	0.00000050	4.20%	0.000012	0.000013	0.000012	154,783.00
12 Apr 2024	0.000012	0.00000040	3.48%	0.000012	0.000012	0.000012	71,696.00
11 Apr 2024	0.000012	-0.00000100	-7.87%	0.000013	0.000013	0.000012	114,392.00
10 Apr 2024	0.000013	0.00000100	8.70%	0.000012	0.000014	0.000011	139,339.00
09 Apr 2024	0.000012	-0.00000100	-7.75%	0.000013	0.000013	0.000011	222,663.00
08 Apr 2024	0.000013	0.00000050	4.03%	0.000012	0.000014	0.000012	189,947.00
07 Apr 2024	0.000012	0.00000020	1.64%	0.000012	0.000013	0.000012	139,483.00
06 Apr 2024	0.000012	0.00000010	0.83%	0.000012	0.000013	0.000012	196,376.00
05 Apr 2024	0.000012	-0.00000030	-2.42%	0.000012	0.000013	0.000012	157,740.00
04 Apr 2024	0.000012	-0.00000030	-2.36%	0.000013	0.000013	0.000012	186,756.00
03 Apr 2024	0.000013	0.00000060	4.96%	0.000012	0.000013	0.000012	52,836.00
02 Apr 2024	0.000012	0.00000060	5.22%	0.000011	0.000013	0.000011	273,387.00
01 Apr 2024	0.000012	-0.00000090	-7.26%	0.000012	0.000013	0.000011	100,168.00
31 Mar 2024	0.000012	0.00	0.00%	0.000012	0.000013	0.000012	42,331.00
30 Mar 2024	0.000012	0.00000020	1.64%	0.000012	0.000013	0.000012	162,866.00
29 Mar 2024	0.000012	-0.00000010	-0.81%	0.000012	0.000013	0.000012	238,056.00
28 Mar 2024	0.000012	-0.00000030	-2.38%	0.000013	0.000013	0.000011	222,510.00

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