ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,096.34
      0.20%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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

      0.00000600
      0.00000010 (1.69%)
      04:35:26 - Realtime Data

      O3ETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00000590 -0.00000030 -4.84% 0.00000600 0.00000610 0.00000590 291,123.00
      Jul 17 2024 0.00000620 0.00 0.00% 0.00000620 0.00000630 0.00000590 64,024.00
      Jul 16 2024 0.00000620 0.00 0.00% 0.00000620 0.00000630 0.00000610 132,993.00
      Jul 15 2024 0.00000620 -0.00000020 -3.13% 0.00000630 0.00000640 0.00000610 255,952.00
      Jul 14 2024 0.00000640 0.00000010 1.59% 0.00000630 0.00000650 0.00000620 218,625.00
      Jul 13 2024 0.00000630 -0.00000030 -4.55% 0.00000640 0.00000650 0.00000630 176,531.00
      Jul 12 2024 0.00000660 0.00000020 3.13% 0.00000650 0.00000660 0.00000640 61,668.00
      Jul 11 2024 0.00000640 0.00 0.00% 0.00000650 0.00000660 0.00000630 510,665.00
      Jul 10 2024 0.00000640 -0.00000010 -1.54% 0.00000650 0.00000650 0.00000640 449,549.00
      Jul 09 2024 0.00000650 -0.00000010 -1.52% 0.00000660 0.00000660 0.00000650 3,666.00
      Jul 08 2024 0.00000660 -0.00000040 -5.71% 0.00000700 0.00000720 0.00000650 169,799.00
      Jul 07 2024 0.00000700 0.00000040 6.06% 0.00000660 0.00000720 0.00000660 223,930.00
      Jul 06 2024 0.00000660 -0.00000010 -1.49% 0.00000680 0.00000680 0.00000660 325,412.00
      Jul 05 2024 0.00000670 -0.00000010 -1.47% 0.00000690 0.00000750 0.00000670 360,048.00
      Jul 04 2024 0.00000680 0.00000050 7.94% 0.00000640 0.00000690 0.00000630 132,276.00
      Jul 03 2024 0.00000630 0.00000030 5.00% 0.00000620 0.00000660 0.00000620 5,266.00
      Jul 02 2024 0.00000600 -0.00000030 -4.76% 0.00000600 0.00000600 0.00000600 1,547.00
      Jul 01 2024 0.00000630 -0.00000040 -5.97% 0.00000650 0.00000660 0.00000630 19,017.00
      Jun 30 2024 0.00000670 0.00 0.00% 0.00000670 0.00000670 0.00000670 0.00
      Jun 29 2024 0.00000670 0.00 0.00% 0.00000650 0.00000680 0.00000650 133,524.00
      Jun 28 2024 0.00000670 -0.00000060 -8.22% 0.00000740 0.00000740 0.00000660 163,332.00
      Jun 27 2024 0.00000730 -0.00000030 -3.95% 0.00000760 0.00000770 0.00000720 360,982.00
      Jun 26 2024 0.00000760 0.00000020 2.70% 0.00000740 0.00000770 0.00000730 327,816.00
      Jun 25 2024 0.00000740 -0.00000070 -8.64% 0.00000770 0.00000770 0.00000710 219,926.00
      Jun 24 2024 0.00000810 0.00 0.00% 0.00000810 0.00000840 0.00000780 297,300.00
      Jun 23 2024 0.00000810 0.00000030 3.85% 0.00000790 0.00000810 0.00000780 299,432.00
      Jun 22 2024 0.00000780 0.00 0.00% 0.00000780 0.00000800 0.00000760 424,323.00
      Jun 21 2024 0.00000780 0.00000020 2.63% 0.00000760 0.00000780 0.00000750 267,378.00
      Jun 20 2024 0.00000760 0.00000020 2.70% 0.00000740 0.00000770 0.00000720 259,486.00
      Jun 19 2024 0.00000740 -0.00000040 -5.13% 0.00000790 0.00000790 0.00000740 244,020.00
      Jun 18 2024 0.00000780 0.00000010 1.30% 0.00000780 0.00000820 0.00000760 242,203.00
      Jun 17 2024 0.00000770 0.00000080 11.59% 0.00000690 0.00000830 0.00000690 196,320.00
      Jun 16 2024 0.00000690 0.00 0.00% 0.00000690 0.00000700 0.00000690 73,764.00
      Jun 15 2024 0.00000690 -0.00000020 -2.82% 0.00000710 0.00000710 0.00000680 196,271.00
      Jun 14 2024 0.00000710 0.00000010 1.43% 0.00000710 0.00000730 0.00000700 96,627.00
      Jun 13 2024 0.00000700 -0.00000030 -4.11% 0.00000730 0.00000740 0.00000700 179,225.00
      Jun 12 2024 0.00000730 -0.00000020 -2.67% 0.00000740 0.00000750 0.00000700 274,904.00
      Jun 11 2024 0.00000750 0.00000050 7.14% 0.00000700 0.00000770 0.00000700 341,411.00
      Jun 10 2024 0.00000700 0.00000020 2.94% 0.00000690 0.00000720 0.00000670 259,155.00
      Jun 09 2024 0.00000680 0.00000010 1.49% 0.00000670 0.00000710 0.00000670 395,801.00
      Jun 08 2024 0.00000670 0.00 0.00% 0.00000670 0.00000700 0.00000670 292,066.00
      Jun 07 2024 0.00000670 -0.00000050 -6.94% 0.00000720 0.00000730 0.00000660 259,448.00
      Jun 06 2024 0.00000720 -0.00000010 -1.37% 0.00000730 0.00000740 0.00000690 226,219.00
      Jun 05 2024 0.00000730 -0.00000040 -5.19% 0.00000770 0.00000780 0.00000720 245,638.00
      Jun 04 2024 0.00000770 0.00000050 6.94% 0.00000720 0.00000770 0.00000710 97,076.00
      Jun 03 2024 0.00000720 0.00000030 4.35% 0.00000690 0.00000730 0.00000680 248,078.00
      Jun 02 2024 0.00000690 0.00 0.00% 0.00000690 0.00000700 0.00000680 175,236.00
      Jun 01 2024 0.00000690 -0.00000010 -1.43% 0.00000690 0.00000710 0.00000670 258,946.00
      May 31 2024 0.00000700 -0.00000020 -2.78% 0.00000730 0.00000730 0.00000690 308,359.00
      May 30 2024 0.00000720 -0.00000010 -1.37% 0.00000720 0.00000740 0.00000690 210,724.00
      May 29 2024 0.00000730 -0.00000020 -2.67% 0.00000750 0.00000750 0.00000710 208,516.00
      May 28 2024 0.00000750 0.00000020 2.74% 0.00000730 0.00000750 0.00000670 332,626.00
      May 27 2024 0.00000730 0.00 0.00% 0.00000720 0.00000750 0.00000700 300,743.00
      May 26 2024 0.00000730 -0.00000010 -1.35% 0.00000740 0.00000770 0.00000710 278,892.00
      May 25 2024 0.00000740 0.00000020 2.78% 0.00000730 0.00000750 0.00000680 310,478.00
      May 24 2024 0.00000720 -0.00000020 -2.70% 0.00000730 0.00000760 0.00000680 226,260.00
      May 23 2024 0.00000740 -0.00000050 -6.33% 0.00000780 0.00000790 0.00000690 166,238.00
      May 22 2024 0.00000790 -0.00000030 -3.66% 0.00000810 0.00000830 0.00000760 187,931.00
      May 21 2024 0.00000820 0.00000050 6.49% 0.00000780 0.00000860 0.00000770 186,632.00
      May 20 2024 0.00000770 -0.00000200 -20.62% 0.00000980 0.00000980 0.00000770 260,996.00
      May 19 2024 0.00000970 -0.00000020 -2.02% 0.00000990 0.00001 0.00000970 71,202.00
      May 18 2024 0.00000990 -0.00000030 -2.94% 0.00001 0.00001 0.00000990 89,959.00
      May 17 2024 0.00001 -0.00000030 -2.86% 0.00001 0.000011 0.00000990 188,592.00
      May 16 2024 0.000011 0.00000010 0.96% 0.00001 0.000011 0.00001 264,222.00
      May 15 2024 0.00001 -0.00000040 -3.70% 0.000011 0.000011 0.00001 215,879.00
      May 14 2024 0.000011 0.00000030 2.86% 0.000011 0.000011 0.000011 221,408.00
      May 13 2024 0.000011 -0.00000020 -1.87% 0.000011 0.000011 0.00001 248,299.00
      May 12 2024 0.000011 -0.00000040 -3.60% 0.000011 0.000011 0.000011 190,960.00
      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

      Your Recent History

      GATE
      O3ETH
      O3 Swap Token
      AMEX
      AGG
      US Aggregate
      AMEX
      BINC
      BlackRock Flexible Incom...
      AMEX
      XLC
      Communication Services S...
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      NYSE
      CSU
      Capital Senior Living
      Delayed Upgrade Clock