Ozone Chain Historical Data

OZO Page 20
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.24
+6.49%
$ 72.72 million $ 2.08 million
Nov 28, 2023 $ 0.225
-6.71%
$ 68.29 million $ 4.01 million
Nov 27, 2023 $ 0.241
-0.29%
$ 73.14 million $ 2.78 million
Nov 26, 2023 $ 0.242
+0.49%
$ 73.33 million $ 3.47 million
Nov 25, 2023 $ 0.24
+3.67%
$ 72.91 million $ 3.48 million
Nov 24, 2023 $ 0.232
+4.89%
$ 70.32 million $ 2.59 million
Nov 23, 2023 $ 0.221
+3.50%
$ 67.08 million $ 3 million
Nov 22, 2023 $ 0.214
+4.61%
$ 64.81 million $ 2.78 million
Nov 21, 2023 $ 0.204
+6.14%
$ 61.95 million $ 2.8 million
Nov 20, 2023 $ 0.192
-0.27%
$ 58.34 million $ 2.14 million
Nov 19, 2023 $ 0.193
-0.10%
$ 58.02 million $ 2.78 million
Nov 18, 2023 $ 0.193
-0.21%
$ 58.07 million $ 1.81 million
Nov 17, 2023 $ 0.193
-0.15%
$ 58.19 million $ 2.52 million
Nov 16, 2023 $ 0.194
-2.07%
$ 58.28 million $ 1.7 million
Nov 15, 2023 $ 0.197
-0.06%
$ 59.31 million $ 1.7 million
Nov 14, 2023 $ 0.197
+0.09%
$ 59.34 million $ 1.41 million
Nov 13, 2023 $ 0.198
+3.31%
$ 59.43 million $ 1.45 million
Nov 12, 2023 $ 0.191
-0.01%
$ 57.47 million $ 976,603
Nov 11, 2023 $ 0.191
-0.04%
$ 57.45 million $ 1.01 million
Nov 10, 2023 $ 0.191
-3.58%
$ 57.47 million $ 1.19 million
Nov 9, 2023 $ 0.198
+0.86%
$ 59.61 million $ 740,084
Nov 8, 2023 $ 0.196
+0.55%
$ 59.1 million $ 759,287
Nov 7, 2023 $ 0.195
-3.67%
$ 58.82 million $ 234,168
Nov 6, 2023 $ 0.203
-0.79%
$ 61.07 million $ 183,493
Nov 5, 2023 $ 0.211
+1.82%
$ 63.54 million $ 237,630
Nov 4, 2023 $ 0.207
+0.38%
$ 62.43 million $ 326,682
Nov 3, 2023 $ 0.207
+0.27%
$ 62.15 million $ 501,028
Nov 2, 2023 $ 0.206
+2.20%
$ 62.11 million $ 812,165
Nov 1, 2023 $ 0.202
+19.54%
$ 60.75 million $ 87,088
Oct 31, 2023 $ 0.166
-14.43%
$ 50.01 million $ 49,003
Oct 30, 2023 $ 0.194
-3.33%
$ 58.44 million $ 39,927
Oct 29, 2023 $ 0.201
-1.41%
$ 60.45 million $ 44,997
Oct 28, 2023 $ 0.204
+19.73%
$ 61.31 million $ 98,197
Oct 27, 2023 $ 0.17
-14.84%
$ 51.26 million $ 368,121
Oct 26, 2023 $ 0.2
+0.13%
$ 60.19 million $ 451,486
Oct 25, 2023 $ 0.2
-0.49%
$ 60.13 million $ 603,242
Oct 24, 2023 $ 0.201
+0.41%
$ 60.47 million $ 511,700
Oct 23, 2023 $ 0.2
-0.06%
$ 60.25 million $ 595,604
Oct 22, 2023 $ 0.2
-0.05%
$ 60.31 million $ 536,653
Oct 21, 2023 $ 0.201
-0.53%
$ 60.35 million $ 114,715
Oct 20, 2023 $ 0.202
+0.12%
$ 60.68 million $ 753,297
Oct 19, 2023 $ 0.201
-0.51%
$ 60.6 million $ 901,674
Oct 18, 2023 $ 0.203
-0.48%
$ 60.95 million $ 719,749
Oct 17, 2023 $ 0.204
-0.75%
$ 61.24 million $ 819,344
Oct 16, 2023 $ 0.205
+0.57%
$ 61.66 million $ 763,369
Oct 15, 2023 $ 0.204
-0.48%
$ 61.31 million $ 617,549
Oct 14, 2023 $ 0.205
+0.93%
$ 61.67 million $ 607,611
Oct 13, 2023 $ 0.203
-0.04%
$ 61.15 million $ 787,870
Oct 12, 2023 $ 0.203
-0.33%
$ 61.15 million $ 677,951
Oct 11, 2023 $ 0.204
-0.35%
$ 61.38 million $ 736,992