Ozone Chain Historical Data

OZONE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $ 4.04
+1.02%
$ 3.73 billion $ 79,639
Dec 19, 2025 $ 4.07
-6.54%
$ 3.72 billion $ 79,233
Dec 18, 2025 $ 4.27
-2.04%
$ 3.89 billion $ 87,525
Dec 17, 2025 $ 4.37
-16.06%
$ 3.95 billion $ 103,520
Dec 16, 2025 $ 4.97
-6.19%
$ 4.75 billion $ 126,701
Dec 15, 2025 $ 5.21
-5.90%
$ 4.76 billion $ 133,401
Dec 14, 2025 $ 5.54
+3.90%
$ 5.05 billion $ 120,665
Dec 13, 2025 $ 5.48
+17.58%
$ 5.08 billion $ 124,088
Dec 12, 2025 $ 4.65
+9.20%
$ 4.24 billion $ 99,211
Dec 11, 2025 $ 4.44
+6.58%
$ 4.05 billion $ 87,385
Dec 10, 2025 $ 3.97
-1.15%
$ 3.62 billion $ 77,934
Dec 9, 2025 $ 4.01
+5.05%
$ 3.66 billion $ 94,103
Dec 8, 2025 $ 3.87
+7.44%
$ 3.53 billion $ 72,944
Dec 7, 2025 $ 3.6
+3.83%
$ 3.29 billion $ 62,421
Dec 6, 2025 $ 3.47
-0.29%
$ 3.16 billion $ 62,179
Dec 5, 2025 $ 3.48
+2.08%
$ 3.17 billion $ 50,783
Dec 4, 2025 $ 3.42
+2.15%
$ 3.12 billion $ 49,957
Dec 3, 2025 $ 3.35
-2.25%
$ 3.05 billion $ 53,994
Dec 2, 2025 $ 3.42
-2.06%
$ 3.12 billion $ 53,285
Dec 1, 2025 $ 3.5
-9.22%
$ 3.19 billion $ 53,728
Nov 30, 2025 $ 3.85
+1.69%
$ 3.51 billion $ 63,644
Nov 29, 2025 $ 3.76
+0.00%
$ 3.45 billion $ 46,766
Nov 28, 2025 $ 3.76
-3.93%
$ 3.43 billion $ 57,746
Nov 27, 2025 $ 3.92
+2.17%
$ 3.57 billion $ 56,948
Nov 26, 2025 $ 3.83
+2.54%
$ 3.5 billion $ 57,621
Nov 25, 2025 $ 3.74
+1.38%
$ 3.41 billion $ 57,036
Nov 24, 2025 $ 3.69
-0.91%
$ 3.36 billion $ 53,354
Nov 23, 2025 $ 3.75
-0.74%
$ 3.38 billion $ 49,701
Nov 22, 2025 $ 3.78
-0.16%
$ 3.45 billion $ 51,624
Nov 21, 2025 $ 3.77
-2.48%
$ 3.44 billion $ 55,153
Nov 20, 2025 $ 3.86
-3.13%
$ 3.53 billion $ 62,449
Nov 19, 2025 $ 3.99
-2.42%
$ 3.64 billion $ 55,877
Nov 18, 2025 $ 4.09
+1.34%
$ 3.73 billion $ 43,461
Nov 17, 2025 $ 4.04
-2.09%
$ 3.62 billion $ 55,722
Nov 16, 2025 $ 4.14
-8.82%
$ 3.7 billion $ 62,545
Nov 15, 2025 $ 4.55
+3.98%
$ 4.07 billion $ 89,775
Nov 14, 2025 $ 4.32
+3.42%
$ 3.92 billion $ 65,292
Nov 13, 2025 $ 4.18
-1.88%
$ 3.74 billion $ 45,841
Nov 12, 2025 $ 4.26
-0.30%
$ 3.82 billion $ 54,320
Nov 11, 2025 $ 4.27
+0.73%
$ 3.83 billion $ 48,585
Nov 10, 2025 $ 4.24
+0.09%
$ 3.8 billion $ 56,155
Nov 9, 2025 $ 4.24
+2.34%
$ 3.8 billion $ 53,059
Nov 8, 2025 $ 4.14
+1.67%
$ 3.71 billion $ 63,553
Nov 7, 2025 $ 4.07
+0.02%
$ 3.65 billion $ 61,758
Nov 6, 2025 $ 4.07
+0.17%
$ 3.65 billion $ 57,828
Nov 5, 2025 $ 4.06
+0.45%
$ 3.64 billion $ 56,056
Nov 4, 2025 $ 4.04
-11.80%
$ 3.62 billion $ 66,316
Nov 3, 2025 $ 4.58
-7.58%
$ 4.11 billion $ 41,951
Nov 2, 2025 $ 4.96
-1.20%
$ 4.45 billion $ 6,564
Nov 1, 2025 $ 5.02
-1.57%
$ 4.5 billion $ 17,683