Register to chat with like-minded investors on our interactive forums.
O3ETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
