O3 Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.16031155 | $0.16112243 | $0.14659147 | $0.14911161 | $562,294.14 |
| 2022-07-22 | $0.11339056 | $0.1826114 | $0.11154096 | $0.16101457 | $2.10M |
| 2022-07-21 | $0.10929145 | $0.11444478 | $0.10912251 | $0.11319457 | $407,793.43 |
| 2022-07-20 | $0.11144363 | $0.11370217 | $0.10913195 | $0.10921468 | $298,835.56 |
| 2022-07-19 | $0.11166969 | $0.11222152 | $0.10958252 | $0.111522 | $404,568.88 |
| 2022-07-18 | $0.11459142 | $0.11559155 | $0.10978953 | $0.11220857 | $543,642.37 |
| 2022-07-17 | $0.11694893 | $0.11794246 | $0.11334104 | $0.11441589 | $334,309.60 |
| 2022-07-16 | $0.1139047 | $0.11828202 | $0.11252067 | $0.11730393 | $395,259.86 |
| 2022-07-15 | $0.11794951 | $0.11994115 | $0.1137612 | $0.11390642 | $301,543.78 |
| 2022-07-14 | $0.11853938 | $0.12125213 | $0.1160705 | $0.11850706 | $363,226.54 |
| 2022-07-13 | $0.11782553 | $0.12127094 | $0.11627971 | $0.1184933 | $297,258.67 |
| 2022-07-12 | $0.12261136 | $0.12261136 | $0.11750324 | $0.11781133 | $264,630.49 |
| 2022-07-11 | $0.12657174 | $0.12742282 | $0.12149784 | $0.12236195 | $269,881.19 |
| 2022-07-10 | $0.12532533 | $0.12950277 | $0.12525856 | $0.1264337 | $310,372.52 |
| 2022-07-09 | $0.1249365 | $0.12744796 | $0.12359381 | $0.12545057 | $285,316.11 |
| 2022-07-08 | $0.1175969 | $0.12538599 | $0.11313703 | $0.12514541 | $361,875.32 |
| 2022-07-07 | $0.12241939 | $0.1233087 | $0.11563254 | $0.11724106 | $294,043.62 |
| 2022-07-06 | $0.12060634 | $0.12577124 | $0.11888036 | $0.12232754 | $374,850.08 |
| 2022-07-05 | $0.11989471 | $0.12210091 | $0.11601509 | $0.12094109 | $469,353.55 |
| 2022-07-04 | $0.12845971 | $0.12864281 | $0.11518687 | $0.11994121 | $358,686.02 |
| 2022-07-03 | $0.12846813 | $0.13007995 | $0.12344706 | $0.12842899 | $291,176.08 |
| 2022-07-02 | $0.12717656 | $0.13520475 | $0.1253864 | $0.12830454 | $592,284.26 |
| 2022-07-01 | $0.13428773 | $0.13706642 | $0.12616119 | $0.1276591 | $352,409.79 |
| 2022-06-30 | $0.1357677 | $0.13681191 | $0.13216856 | $0.13421973 | $338,628.34 |
| 2022-06-29 | $0.13850873 | $0.14225082 | $0.13522522 | $0.13604904 | $394,821.90 |
| 2022-06-28 | $0.13769584 | $0.14028659 | $0.13686258 | $0.13873774 | $281,735.02 |
| 2022-06-27 | $0.1454261 | $0.14585196 | $0.13610174 | $0.13785038 | $355,486.61 |
| 2022-06-26 | $0.14452044 | $0.15207477 | $0.14348274 | $0.14577317 | $306,585.49 |
| 2022-06-25 | $0.15165545 | $0.15245 | $0.14196754 | $0.14459143 | $263,391.67 |
| 2022-06-24 | $0.14856994 | $0.15291 | $0.14708427 | $0.15179154 | $297,422.91 |