Ozone Chain Historical Data

OZONE Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 21, 2025 $ 11.59
+5.99%
$ 9.63 billion $ 57,176
Aug 20, 2025 $ 10.94
-1.04%
$ 9.45 billion $ 17,578
Aug 19, 2025 $ 11.05
-4.82%
$ 9.56 billion $ 16,520
Aug 18, 2025 $ 11.62
+3.51%
$ 9.86 billion $ 70,080
Aug 17, 2025 $ 11.25
-8.73%
$ 9.27 billion $ 127,955
Aug 16, 2025 $ 12.33
-4.16%
$ 10.46 billion $ 107,452
Aug 15, 2025 $ 12.84
-5.98%
$ 10.9 billion $ 190,667
Aug 14, 2025 $ 13.66
+11.83%
$ 11.59 billion $ 195,425
Aug 13, 2025 $ 12.28
-14.32%
$ 10.42 billion $ 194,012
Aug 12, 2025 $ 14.38
-2.39%
$ 12.2 billion $ 213,120
Aug 11, 2025 $ 14.95
-1.09%
$ 12.69 billion $ 227,349
Aug 10, 2025 $ 15.1
+17.76%
$ 12.81 billion $ 252,045
Aug 9, 2025 $ 13.21
-11.29%
$ 11.21 billion $ 251,159
Aug 8, 2025 $ 14.57
-21.43%
$ 12.36 billion $ 318,908
Aug 7, 2025 $ 18.54
+2.06%
$ 15.73 billion $ 259,863
Aug 6, 2025 $ 18.79
+56.58%
$ 15.94 billion $ 320,223
Aug 5, 2025 $ 12
+35.90%
$ 10.18 billion $ 56,890
Aug 4, 2025 $ 8.81
+13.28%
$ 7.48 billion $ 70,325
Aug 3, 2025 $ 7.67
+12.11%
$ 6.6 billion $ 72,594
Aug 2, 2025 $ 6.88
+0.44%
$ 5.78 billion $ 88,272
Aug 1, 2025 $ 6.88
+0.66%
$ 5.84 billion $ 66,449
Jul 31, 2025 $ 6.84
+16.46%
$ 5.8 billion $ 37,249
Jul 30, 2025 $ 5.87
+5.90%
$ 4.98 billion $ 74,886
Jul 29, 2025 $ 5.54
-0.23%
$ 4.7 billion $ 85,131
Jul 28, 2025 $ 5.53
+5.22%
$ 4.69 billion $ 88,890
Jul 27, 2025 $ 5.25
+0.52%
$ 4.45 billion $ 78,459
Jul 26, 2025 $ 5.22
-1.10%
$ 4.43 billion $ 74,608
Jul 25, 2025 $ 5.28
+2.30%
$ 4.48 billion $ 73,055
Jul 24, 2025 $ 5.16
-7.06%
$ 4.38 billion $ 75,867