Ozone Chain Historical Data

OZO Page 10
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $ 0.147
+3.19%
$ 44.62 million $ 181,268
Apr 11, 2025 $ 0.142
+2.91%
$ 43.19 million $ 183,352
Apr 10, 2025 $ 0.138
-2.89%
$ 41.98 million $ 180,560
Apr 9, 2025 $ 0.143
+10.27%
$ 43.25 million $ 177,368
Apr 8, 2025 $ 0.129
-13.46%
$ 39.2 million $ 167,362
Apr 7, 2025 $ 0.149
+33.70%
$ 45.3 million $ 178,547
Apr 6, 2025 $ 0.112
-14.72%
$ 33.9 million $ 181,534
Apr 5, 2025 $ 0.131
-2.03%
$ 39.73 million $ 181,051
Apr 4, 2025 $ 0.134
+1.04%
$ 40.56 million $ 182,163
Apr 3, 2025 $ 0.132
+1.68%
$ 40.12 million $ 181,995
Apr 2, 2025 $ 0.13
-3.03%
$ 39.49 million $ 181,507
Apr 1, 2025 $ 0.134
+1.67%
$ 40.77 million $ 182,292
Mar 31, 2025 $ 0.132
-3.02%
$ 40.08 million $ 179,662
Mar 30, 2025 $ 0.136
+0.80%
$ 41.34 million $ 181,148
Mar 29, 2025 $ 0.135
-3.01%
$ 40.99 million $ 183,863
Mar 28, 2025 $ 0.139
+2.80%
$ 42.29 million $ 183,072
Mar 27, 2025 $ 0.136
-7.12%
$ 41.17 million $ 77,807
Mar 26, 2025 $ 0.146
-2.27%
$ 44.37 million $ 150,187
Mar 25, 2025 $ 0.15
+0.69%
$ 45.37 million $ 164,034
Mar 24, 2025 $ 0.148
+2.38%
$ 45.03 million $ 160,167
Mar 23, 2025 $ 0.145
-0.37%
$ 43.94 million $ 161,867
Mar 22, 2025 $ 0.145
-0.09%
$ 44.11 million $ 123,023
Mar 21, 2025 $ 0.146
-1.26%
$ 44.14 million $ 133,812
Mar 20, 2025 $ 0.148
-1.11%
$ 44.76 million $ 158,665
Mar 19, 2025 $ 0.149
+4.26%
$ 45.28 million $ 162,427
Mar 18, 2025 $ 0.143
+1.23%
$ 43.38 million $ 138,257
Mar 17, 2025 $ 0.142
-2.78%
$ 43 million $ 159,714
Mar 16, 2025 $ 0.147
+24.69%
$ 44.47 million $ 88,074
Mar 15, 2025 $ 0.118
-23.14%
$ 35.74 million $ 191,711
Mar 14, 2025 $ 0.152
-11.99%
$ 46.03 million $ 179,691
Mar 13, 2025 $ 0.172
+0.44%
$ 52.28 million $ 186,127
Mar 12, 2025 $ 0.172
-0.52%
$ 52.07 million $ 188,290
Mar 11, 2025 $ 0.172
+0.00%
$ 52.33 million $ 189,368
Mar 10, 2025 $ 0.173
+0.57%
$ 52.45 million $ 185,787
Mar 9, 2025 $ 0.172
-0.08%
$ 52.24 million $ 183,335
Mar 8, 2025 $ 0.173
-6.70%
$ 52.38 million $ 156,736
Mar 7, 2025 $ 0.185
-3.69%
$ 56.22 million $ 198,400
Mar 6, 2025 $ 0.192
-0.02%
$ 58.27 million $ 172,297
Mar 5, 2025 $ 0.192
+2.95%
$ 58.35 million $ 181,690
Mar 4, 2025 $ 0.187
-3.48%
$ 56.71 million $ 185,249
Mar 3, 2025 $ 0.194
+1.59%
$ 58.86 million $ 183,063
Mar 2, 2025 $ 0.191
-0.41%
$ 57.96 million $ 174,789
Mar 1, 2025 $ 0.192
-0.78%
$ 58.24 million $ 184,313
Feb 28, 2025 $ 0.193
-0.08%
$ 58.68 million $ 182,440
Feb 27, 2025 $ 0.194
-1.19%
$ 58.74 million $ 189,647
Feb 26, 2025 $ 0.196
-0.07%
$ 59.5 million $ 184,326
Feb 25, 2025 $ 0.196
-0.31%
$ 59.51 million $ 180,916
Feb 24, 2025 $ 0.197
-0.58%
$ 59.69 million $ 178,368
Feb 23, 2025 $ 0.198
+0.66%
$ 60.04 million $ 176,758
Feb 22, 2025 $ 0.197
-0.35%
$ 59.74 million $ 152,141