Ozone Chain Historical Data

OZO Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.132
+1.60%
$ 40.15 million $ 182,050
May 31, 2025 $ 0.13
+1.49%
$ 39.53 million $ 179,810
May 30, 2025 $ 0.128
-1.99%
$ 38.97 million $ 187,547
May 29, 2025 $ 0.131
+0.12%
$ 39.73 million $ 180,408
May 28, 2025 $ 0.131
-0.35%
$ 39.66 million $ 183,492
May 27, 2025 $ 0.131
+0.84%
$ 39.85 million $ 177,921
May 26, 2025 $ 0.13
-0.76%
$ 39.55 million $ 183,173
May 25, 2025 $ 0.131
+0.03%
$ 39.84 million $ 183,555
May 24, 2025 $ 0.131
+0.34%
$ 39.81 million $ 180,857
May 23, 2025 $ 0.131
-5.07%
$ 39.67 million $ 177,613
May 22, 2025 $ 0.138
+2.81%
$ 41.79 million $ 174,456
May 21, 2025 $ 0.134
+3.24%
$ 40.62 million $ 181,739
May 20, 2025 $ 0.13
-4.15%
$ 39.34 million $ 182,813
May 19, 2025 $ 0.135
-2.17%
$ 41.08 million $ 182,647
May 18, 2025 $ 0.138
+4.33%
$ 41.94 million $ 181,820
May 17, 2025 $ 0.132
-3.46%
$ 40.18 million $ 173,251
May 16, 2025 $ 0.137
+0.13%
$ 41.59 million $ 132,150
May 15, 2025 $ 0.137
-1.26%
$ 41.52 million $ 149,968
May 14, 2025 $ 0.139
-2.35%
$ 42.05 million $ 178,648
May 13, 2025 $ 0.142
-0.52%
$ 43.06 million $ 176,493
May 12, 2025 $ 0.143
+4.32%
$ 43.33 million $ 156,268
May 11, 2025 $ 0.137
-5.06%
$ 41.54 million $ 168,623
May 10, 2025 $ 0.144
+4.70%
$ 43.73 million $ 159,218
May 9, 2025 $ 0.138
-13.95%
$ 41.72 million $ 161,057
May 8, 2025 $ 0.16
+3.57%
$ 48.48 million $ 144,108
May 7, 2025 $ 0.154
-2.49%
$ 46.78 million $ 187,284
May 6, 2025 $ 0.158
+10.32%
$ 48.03 million $ 178,825
May 5, 2025 $ 0.144
-2.57%
$ 43.59 million $ 184,242
May 4, 2025 $ 0.148
-0.80%
$ 44.87 million $ 174,884
May 3, 2025 $ 0.149
-0.95%
$ 45.25 million $ 142,848
May 2, 2025 $ 0.151
-1.92%
$ 45.7 million $ 190,888
May 1, 2025 $ 0.153
+6.91%
$ 46.52 million $ 181,954
Apr 30, 2025 $ 0.143
-3.57%
$ 43.53 million $ 184,604
Apr 29, 2025 $ 0.149
+0.18%
$ 45.25 million $ 154,369
Apr 28, 2025 $ 0.149
+0.81%
$ 45.19 million $ 182,019
Apr 27, 2025 $ 0.148
-1.48%
$ 44.8 million $ 183,029
Apr 26, 2025 $ 0.15
+0.87%
$ 45.51 million $ 181,914
Apr 25, 2025 $ 0.149
-1.10%
$ 45.1 million $ 202,499
Apr 24, 2025 $ 0.15
+1.00%
$ 45.6 million $ 79,588
Apr 23, 2025 $ 0.149
-0.75%
$ 45.16 million $ 183,500
Apr 22, 2025 $ 0.15
+2.70%
$ 45.47 million $ 181,079
Apr 21, 2025 $ 0.146
+0.65%
$ 44.26 million $ 178,428
Apr 20, 2025 $ 0.145
+1.93%
$ 43.96 million $ 129,869
Apr 19, 2025 $ 0.142
+0.11%
$ 43.1 million $ 172,437
Apr 18, 2025 $ 0.142
+1.02%
$ 43.09 million $ 180,461
Apr 17, 2025 $ 0.132
-10.34%
$ 40.1 million $ 180,907
Apr 16, 2025 $ 0.147
+0.50%
$ 44.73 million $ 176,668
Apr 15, 2025 $ 0.147
+1.30%
$ 44.52 million $ 178,601
Apr 14, 2025 $ 0.145
-0.70%
$ 43.94 million $ 182,735
Apr 13, 2025 $ 0.146
-0.91%
$ 44.24 million $ 181,536