ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,222.68
0.16%
US Tech 100
17,650.00
0.05%
Dow Jones
39,512.84
0.32%
Brent Oil
82.585
0.00%
Bitcoin
60,955.12
0.26%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. O3 Swap Token (Gate.io:O3ETH)

  6. O3 Swap Token (Gate.io:O3ETH) Historical

O3ETH O3 Swap Token

0.000011
0.00 (0.00%)
20:23:29 - Realtime Data

O3ETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.000011 0.00000050 4.72% 0.000011 0.000011 0.00001 213,806.00
May 10 2024 0.000011 0.00000070 7.07% 0.00000990 0.000011 0.00000980 197,953.00
May 09 2024 0.00000990 -0.00000100 -9.01% 0.000011 0.000011 0.00000950 191,567.00
May 08 2024 0.000011 0.00000020 1.83% 0.000011 0.000011 0.000011 171,928.00
May 07 2024 0.000011 -0.00000010 -0.91% 0.000011 0.000011 0.000011 181,441.00
May 06 2024 0.000011 0.00000040 3.77% 0.000011 0.000011 0.000011 130,400.00
May 05 2024 0.000011 -0.00000010 -0.93% 0.000011 0.000011 0.000011 199,129.00
May 04 2024 0.000011 0.00000010 0.94% 0.000011 0.000011 0.00001 253,741.00
May 03 2024 0.000011 -0.00000020 -1.85% 0.000011 0.000011 0.000011 180,435.00
May 02 2024 0.000011 0.00 0.00% 0.000011 0.000011 0.000011 255,561.00
May 01 2024 0.000011 -0.00000030 -2.70% 0.000011 0.000012 0.000011 257,997.00
Apr 30 2024 0.000011 -0.00000070 -5.93% 0.000012 0.000012 0.000011 178,796.00
Apr 29 2024 0.000012 0.00000100 9.35% 0.000011 0.000012 0.000011 192,371.00
Apr 28 2024 0.000011 -0.00000050 -4.46% 0.000011 0.000011 0.000011 220,562.00
Apr 27 2024 0.000011 -0.00000050 -4.27% 0.000012 0.000013 0.000011 120,846.00
Apr 26 2024 0.000012 -0.00000050 -4.10% 0.000012 0.000013 0.000011 155,057.00
Apr 25 2024 0.000012 0.00000030 2.52% 0.000012 0.000013 0.000012 188,229.00
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% 0.000012 0.000012 0.000011 167,627.00
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 183,507.00
Apr 17 2024 0.000013 0.00000060 4.88% 0.000012 0.000013 0.000012 153,506.00
Apr 16 2024 0.000012 0.00000070 6.03% 0.000012 0.000013 0.000011 148,929.00
Apr 15 2024 0.000012 -0.00000020 -1.69% 0.000012 0.000012 0.000012 171,755.00
Apr 14 2024 0.000012 -0.00000060 -4.84% 0.000012 0.000013 0.000011 171,661.00
Apr 13 2024 0.000012 0.00 0.00% 0.000012 0.000013 0.000012 121,168.00
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 159,940.00
Apr 07 2024 0.000013 0.00000050 4.03% 0.000013 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% 0.000012 0.000013 0.000012 186,756.00
Apr 02 2024 0.000013 0.00000050 4.10% 0.000012 0.000013 0.000012 52,836.00
Apr 01 2024 0.000012 0.00000080 7.02% 0.000011 0.000013 0.000011 114,294.00
Mar 31 2024 0.000011 -0.00000100 -8.06% 0.000012 0.000013 0.000011 103,884.00
Mar 30 2024 0.000012 0.00000010 0.81% 0.000012 0.000013 0.000012 42,615.00
Mar 29 2024 0.000012 0.00000010 0.82% 0.000012 0.000013 0.000012 163,344.00
Mar 28 2024 0.000012 -0.00000020 -1.61% 0.000012 0.000013 0.000012 243,392.00
Mar 27 2024 0.000012 -0.00000020 -1.59% 0.000013 0.000013 0.000011 226,628.00
Mar 26 2024 0.000013 -0.00000050 -3.82% 0.000013 0.000013 0.000012 247,884.00
Mar 25 2024 0.000013 -0.00000020 -1.50% 0.000013 0.000014 0.000012 202,406.00
Mar 24 2024 0.000013 0.00000020 1.53% 0.000013 0.000014 0.000013 228,469.00
Mar 23 2024 0.000013 -0.00000060 -4.38% 0.000014 0.000014 0.000013 229,044.00
Mar 22 2024 0.000014 0.00000030 2.24% 0.000013 0.000014 0.000013 259,470.00
Mar 21 2024 0.000013 0.00000020 1.52% 0.000013 0.000014 0.000013 260,907.00
Mar 20 2024 0.000013 -0.00000100 -6.94% 0.000015 0.000015 0.000013 273,003.00
Mar 19 2024 0.000014 0.00000080 5.88% 0.000014 0.000015 0.000013 291,937.00
Mar 18 2024 0.000014 -0.00000050 -3.55% 0.000014 0.000014 0.000013 263,753.00
Mar 17 2024 0.000014 -0.00000010 -0.70% 0.000014 0.000015 0.000014 298,931.00
Mar 16 2024 0.000014 0.00000040 2.90% 0.000014 0.000015 0.000013 270,969.00
Mar 15 2024 0.000014 -0.00000010 -0.72% 0.000014 0.000015 0.000013 272,761.00
Mar 14 2024 0.000014 -0.00000080 -5.44% 0.000015 0.000015 0.000014 268,044.00
Mar 13 2024 0.000015 0.00000050 3.52% 0.000015 0.000015 0.000014 268,241.00
Mar 12 2024 0.000014 -0.00000050 -3.40% 0.000015 0.000015 0.000014 253,490.00
Mar 11 2024 0.000015 0.00000100 7.41% 0.000013 0.000015 0.000013 260,113.00
Mar 10 2024 0.000014 -0.00000020 -1.46% 0.000014 0.000014 0.000013 267,967.00
Mar 09 2024 0.000014 -0.00000060 -4.20% 0.000014 0.000015 0.000013 279,234.00
Mar 08 2024 0.000014 0.00000070 5.15% 0.000014 0.000014 0.000013 264,442.00
Mar 07 2024 0.000014 -0.00000060 -4.23% 0.000014 0.000015 0.000013 255,586.00
Mar 06 2024 0.000014 -0.00000050 -3.40% 0.000015 0.000016 0.000013 270,014.00
Mar 05 2024 0.000015 0.00 0.00% 0.000015 0.000016 0.000014 252,110.00
Mar 04 2024 0.000015 -0.00000040 -2.65% 0.000015 0.000016 0.000015 270,012.00
Mar 03 2024 0.000015 -0.00000100 -6.10% 0.000017 0.000017 0.000015 283,810.00
Mar 02 2024 0.000016 0.00000090 5.81% 0.000016 0.000017 0.000015 259,322.00
Mar 01 2024 0.000016 -0.00000080 -4.91% 0.000016 0.000017 0.000015 250,617.00
Feb 29 2024 0.000016 0.00000100 6.54% 0.000015 0.000017 0.000015 250,223.00
Feb 28 2024 0.000015 -0.00000100 -6.13% 0.000016 0.000016 0.000015 274,887.00
Feb 27 2024 0.000016 -0.00000010 -0.61% 0.000017 0.000017 0.000016 271,320.00
Feb 26 2024 0.000016 0.00 0.00% 0.000016 0.000017 0.000016 259,285.00
Feb 25 2024 0.000016 -0.00000100 -5.75% 0.000017 0.000018 0.000016 292,941.00
Feb 24 2024 0.000017 -0.00000010 -0.57% 0.000018 0.000018 0.000017 307,365.00
Feb 23 2024 0.000018 0.00000070 4.17% 0.000017 0.000019 0.000016 221,133.00
Feb 22 2024 0.000017 0.00000050 3.07% 0.000016 0.000017 0.000015 232,452.00
Feb 21 2024 0.000016 -0.00000100 -5.68% 0.000017 0.000018 0.000016 234,385.00
Feb 20 2024 0.000018 -0.00000040 -2.22% 0.000018 0.000019 0.000017 282,310.00
Feb 19 2024 0.000018 -0.00000100 -5.24% 0.000019 0.000019 0.000018 264,565.00
Feb 18 2024 0.000019 -0.00000010 -0.52% 0.000019 0.00002 0.000019 259,625.00
Feb 17 2024 0.000019 -0.00000050 -2.54% 0.00002 0.00002 0.000019 269,649.00
Feb 16 2024 0.00002 0.00000090 4.79% 0.000019 0.00002 0.000018 259,583.00
Feb 15 2024 0.000019 -0.00000080 -4.08% 0.00002 0.00002 0.000019 269,115.00
Feb 14 2024 0.00002 -0.00000200 -9.39% 0.000021 0.000022 0.000019 260,551.00
Feb 13 2024 0.000021 0.00000100 4.93% 0.00002 0.000022 0.00002 251,867.00
Feb 12 2024 0.00002 0.00000010 0.50% 0.00002 0.000021 0.000019 270,054.00
Feb 11 2024 0.00002 0.00 0.00% 0.000021 0.000022 0.00002 272,391.00
Feb 10 2024 0.00002 -0.00000010 -0.49% 0.000021 0.000021 0.00002 278,191.00

Your Recent History

GATE
O3ETH
O3 Swap Token
LSE
0HMG
Beazer Homes Usa
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved