Ozone Chain Historical Data

OZONE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 6
-3.08%
$ 5.28 billion $ 92,252
Oct 9, 2025 $ 6.2
-3.38%
$ 5.46 billion $ 112,094
Oct 8, 2025 $ 6.43
+5.79%
$ 5.66 billion $ 122,548
Oct 7, 2025 $ 6.09
-0.81%
$ 5.37 billion $ 126,303
Oct 6, 2025 $ 6.16
+13.99%
$ 5.42 billion $ 96,293
Oct 5, 2025 $ 5.4
-6.43%
$ 4.76 billion $ 85,300
Oct 4, 2025 $ 5.78
-3.36%
$ 5.08 billion $ 79,460
Oct 3, 2025 $ 5.99
-1.04%
$ 5.26 billion $ 81,576
Oct 2, 2025 $ 6.11
-1.20%
$ 5.38 billion $ 85,748
Oct 1, 2025 $ 6.16
+1.03%
$ 5.45 billion $ 92,480
Sep 30, 2025 $ 6.21
-9.60%
$ 5.37 billion $ 109,694
Sep 29, 2025 $ 6.87
-0.51%
$ 6.05 billion $ 82,814
Sep 28, 2025 $ 6.91
+0.70%
$ 6.08 billion $ 102,455
Sep 27, 2025 $ 6.87
+0.48%
$ 6.04 billion $ 101,362
Sep 26, 2025 $ 6.81
+1.32%
$ 6.01 billion $ 159,395
Sep 25, 2025 $ 6.71
-7.18%
$ 5.91 billion $ 130,217
Sep 24, 2025 $ 7.22
-3.99%
$ 6.38 billion $ 106,122
Sep 23, 2025 $ 7.53
-6.15%
$ 6.63 billion $ 75,813
Sep 22, 2025 $ 8.02
+0.21%
$ 7.06 billion $ 71,475
Sep 21, 2025 $ 8
+2.32%
$ 7.04 billion $ 62,787
Sep 20, 2025 $ 7.82
+0.14%
$ 6.88 billion $ 59,410
Sep 19, 2025 $ 7.82
-9.50%
$ 6.88 billion $ 63,476
Sep 18, 2025 $ 8.63
-1.57%
$ 7.6 billion $ 60,246
Sep 17, 2025 $ 8.79
-1.23%
$ 7.72 billion $ 57,938
Sep 16, 2025 $ 8.87
-2.56%
$ 7.67 billion $ 74,813
Sep 15, 2025 $ 9.1
-1.32%
$ 7.83 billion $ 65,793
Sep 14, 2025 $ 9.22
+2.38%
$ 7.97 billion $ 65,020
Sep 13, 2025 $ 9.01
-1.36%
$ 7.79 billion $ 63,110
Sep 12, 2025 $ 9.11
-4.58%
$ 7.88 billion $ 72,134
Sep 11, 2025 $ 9.55
-2.03%
$ 8.25 billion $ 93,045
Sep 10, 2025 $ 9.66
+3.56%
$ 8.36 billion $ 87,664
Sep 9, 2025 $ 9.33
+12.50%
$ 8.07 billion $ 77,706
Sep 8, 2025 $ 8.29
+0.22%
$ 7.17 billion $ 64,393
Sep 7, 2025 $ 8.28
+0.44%
$ 7.16 billion $ 58,710
Sep 6, 2025 $ 8.25
-4.25%
$ 7.13 billion $ 63,646
Sep 5, 2025 $ 8.61
-6.71%
$ 7.44 billion $ 72,379
Sep 4, 2025 $ 9.23
+0.56%
$ 7.98 billion $ 66,561
Sep 3, 2025 $ 9.16
-5.28%
$ 7.94 billion $ 108,593
Sep 2, 2025 $ 10
-0.04%
$ 8.32 billion $ 96,472
Sep 1, 2025 $ 10.01
+0.02%
$ 8.66 billion $ 89,904
Aug 31, 2025 $ 10.02
+0.10%
$ 8.66 billion $ 73,174
Aug 30, 2025 $ 10.01
-0.80%
$ 8.66 billion $ 79,577
Aug 29, 2025 $ 10.08
-0.12%
$ 8.71 billion $ 70,453
Aug 28, 2025 $ 10.09
+0.90%
$ 8.72 billion $ 34,248
Aug 27, 2025 $ 10
-6.67%
$ 8.65 billion $ 17,789
Aug 26, 2025 $ 10.77
-1.91%
$ 9.41 billion $ 20,098
Aug 25, 2025 $ 10.98
-0.30%
$ 9.49 billion $ 45,376
Aug 24, 2025 $ 11.01
+0.01%
$ 9.52 billion $ 17,159
Aug 23, 2025 $ 11
-5.66%
$ 9.51 billion $ 22,502
Aug 22, 2025 $ 11.66
+4.12%
$ 10.08 billion $ 28,595