Ozone Chain Historical Data

OZONE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 33.76
-8.78%
$ 337.59 million $ 205,223
Dec 8, 2024 $ 37
+1.34%
$ 369.99 million $ 196,756
Dec 7, 2024 $ 36.52
-0.13%
$ 365.2 million $ 211,357
Dec 6, 2024 $ 36.56
-0.85%
$ 365.63 million $ 185,670
Dec 5, 2024 $ 36.89
+0.13%
$ 368.87 million $ 209,661
Dec 4, 2024 $ 36.87
-2.42%
$ 368.8 million $ 214,718
Dec 3, 2024 $ 37.78
+0.76%
$ 377.79 million $ 185,346
Dec 2, 2024 $ 37.49
-2.31%
$ 375.05 million $ 180,389
Dec 1, 2024 $ 38.39
-7.78%
$ 383.88 million $ 240,867
Nov 30, 2024 $ 42.39
-15.23%
$ 423.9 million $ 172,259
Nov 29, 2024 $ 50.01
+9.92%
$ 499.43 million $ 171,899
Nov 28, 2024 $ 45.32
+19.87%
$ 455.5 million $ 294,494
Nov 27, 2024 $ 37.78
+5.90%
$ 377.75 million $ 186,487
Nov 26, 2024 $ 35.66
-5.62%
$ 356.6 million $ 179,533
Nov 25, 2024 $ 37.81
-4.17%
$ 378.05 million $ 218,678
Nov 24, 2024 $ 39.46
-3.03%
$ 394.55 million $ 179,587
Nov 23, 2024 $ 40.7
-4.36%
$ 406.97 million $ 191,712
Nov 22, 2024 $ 42.53
-2.33%
$ 425.34 million $ 181,418
Nov 21, 2024 $ 43.56
+7.48%
$ 435.56 million $ 206,248
Nov 20, 2024 $ 40.54
-1.31%
$ 405.18 million $ 256,114
Nov 19, 2024 $ 41.07
-6.12%
$ 410.74 million $ 158,852
Nov 18, 2024 $ 43.67
-2.68%
$ 436.65 million $ 227,712
Nov 17, 2024 $ 44.93
-2.64%
$ 449.29 million $ 191,215
Nov 16, 2024 $ 46.14
-2.49%
$ 461.4 million $ 215,701
Nov 15, 2024 $ 47.31
-2.31%
$ 473.05 million $ 177,291
Nov 14, 2024 $ 48.44
+0.38%
$ 484.45 million $ 178,853
Nov 13, 2024 $ 48.26
-3.51%
$ 482.56 million $ 190,138
Nov 12, 2024 $ 50.02
-1.16%
$ 500.15 million $ 214,550
Nov 11, 2024 $ 50.62
-6.82%
$ 506.18 million $ 205,482
Nov 10, 2024 $ 54.61
-7.91%
$ 546.06 million $ 252,944
Nov 9, 2024 $ 59.34
+4.41%
$ 593.38 million $ 245,707
Nov 8, 2024 $ 56.81
+19.41%
$ 568.14 million $ 304,579
Nov 7, 2024 $ 47.57
+0.89%
$ 475.75 million $ 181,018
Nov 6, 2024 $ 47.17
+1.18%
$ 471.73 million $ 195,802
Nov 5, 2024 $ 46.62
+1.93%
$ 466.23 million $ 190,517
Nov 4, 2024 $ 45.83
-6.06%
$ 458.29 million $ 231,299
Nov 3, 2024 $ 48.8
-7.73%
$ 487.96 million $ 239,562
Nov 2, 2024 $ 52.63
-3.98%
$ 526.33 million $ 203,965
Nov 1, 2024 $ 54.91
-1.80%
$ 549.12 million $ 198,035
Oct 31, 2024 $ 55.93
-8.55%
$ 559.33 million $ 210,581
Oct 30, 2024 $ 61.16
+4.19%
$ 611.61 million $ 250,991
Oct 29, 2024 $ 58.7
+3.15%
$ 587.02 million $ 223,563
Oct 28, 2024 $ 56.91
-9.41%
$ 569.11 million $ 200,949
Oct 27, 2024 $ 62.83
-6.43%
$ 628.28 million $ 217,389
Oct 26, 2024 $ 67.12
-4.36%
$ 671.18 million $ 303,432
Oct 25, 2024 $ 70.17
-2.38%
$ 701.67 million $ 283,010
Oct 24, 2024 $ 71.9
+1.22%
$ 718.97 million $ 245,447
Oct 23, 2024 $ 71.02
+0.10%
$ 710.2 million $ 119,182
Oct 22, 2024 $ 70.85
-0.51%
$ 708.5 million $ 134,658
Oct 21, 2024 $ 71.44
+7.32M%
$ 714.4 million $ 148,085