Ozone Chain Historical Data

OZONE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 23, 2025 $ 5.55
-1.79%
$ 4.71 billion $ 72,406
Jul 22, 2025 $ 5.66
+1.56%
$ 4.8 billion $ 69,085
Jul 21, 2025 $ 5.19
-10.68%
$ 4.4 billion $ 80,249
Jul 20, 2025 $ 5.82
-14.13%
$ 4.93 billion $ 88,204
Jul 19, 2025 $ 6.77
-2.28%
$ 5.64 billion $ 87,703
Jul 18, 2025 $ 6.88
+2.43%
$ 5.73 billion $ 89,579
Jul 17, 2025 $ 6.72
+2.13%
$ 5.59 billion $ 89,466
Jul 16, 2025 $ 6.58
-6.49%
$ 5.48 billion $ 99,492
Jul 15, 2025 $ 7.05
+6.28%
$ 5.87 billion $ 116,677
Jul 14, 2025 $ 6.64
-17.01%
$ 5.53 billion $ 118,541
Jul 8, 2025 $ 4.24
+0.00%
$ 3.53 billion $ 4
Jul 7, 2025 $ 4.24
+7.86%
$ 3.53 billion $ 4,848
Jul 6, 2025 $ 3.93
+4.77%
$ 3.27 billion $ 19,076
Jul 5, 2025 $ 3.75
+1.35%
$ 3.12 billion $ 13,981
Jul 4, 2025 $ 3.7
-3.92%
$ 3.08 billion $ 8,749
Jul 2, 2025 $ 3.74
+2.47%
$ -- $ 10,347
Jul 1, 2025 $ 3.65
-8.06%
$ 3.04 billion $ 9,760
Jun 30, 2025 $ 3.97
-23.82%
$ 3.31 billion $ 40,134
Jun 29, 2025 $ 5.21
-1.31%
$ 4.34 billion $ 16,105
Jun 28, 2025 $ 5.28
+0.76%
$ 4.4 billion $ 24,313
Jun 27, 2025 $ 5.24
+0.00%
$ 4.36 billion $ 27,111
Jun 26, 2025 $ 5.24
-0.19%
$ 4.36 billion $ 27,464
Jun 25, 2025 $ 5.26
+21.17%
$ 4.38 billion $ 43,784
Jun 24, 2025 $ 4.34
+11.31%
$ 3.61 billion $ 6,698
Jun 23, 2025 $ 3.9
-3.70%
$ 3.25 billion $ 2,789
Jun 22, 2025 $ 4.5
+24.21%
$ 3.75 billion $ 4,929
Jun 21, 2025 $ 3.88
+10.13%
$ 3.23 billion $ 11,231
Jun 20, 2025 $ 4.44
-6.57%
$ 3.69 billion $ 10,067
Jun 19, 2025 $ 4.75
+2.90%
$ 3.95 billion $ 5,047
Jun 18, 2025 $ 4.54
-10.45%
$ 45.4 million $ 10,180
Jun 17, 2025 $ 5.07
-2.67%
$ 50.7 million $ 9,122
Jun 16, 2025 $ 5.21
-1.16%
$ 52.09 million $ 13,002
Jun 15, 2025 $ 5.24
-0.51%
$ 52.4 million $ 30,895
Jun 14, 2025 $ 5.27
+1.25%
$ 52.67 million $ 16,877
Jun 13, 2025 $ 5.2
-1.48%
$ 52.02 million $ 21,266
Jun 12, 2025 $ 5.29
+0.11%
$ 52.86 million $ 30,992
Jun 11, 2025 $ 5.28
+0.38%
$ 52.8 million $ 27,587
Jun 10, 2025 $ 5.22
-0.95%
$ 52.2 million $ 29,023
Jun 9, 2025 $ 5.27
+5.40%
$ 52.7 million $ 36,811
Jun 8, 2025 $ 5
-7.92%
$ 50 million $ 23,543
Jun 7, 2025 $ 5.43
+1.80%
$ 54.3 million $ 8,681
Jun 6, 2025 $ 5.33
+2.77%
$ 53.34 million $ 32,340
Jun 5, 2025 $ 5.19
+0.78%
$ 51.9 million $ 53,801
Jun 4, 2025 $ 5.16
-3.37%
$ 51.6 million $ 33,005
Jun 3, 2025 $ 5.34
+2.10%
$ 53.4 million $ 8,148
Jun 2, 2025 $ 5.23
-3.86%
$ 52.3 million $ 5,554
Jun 1, 2025 $ 5.44
+2.06%
$ 54.4 million $ 17,062
May 31, 2025 $ 4.65
+1.31%
$ 46.5 million $ 8,797
May 30, 2025 $ 4.59
+13.05%
$ 45.9 million $ 24,399
May 29, 2025 $ 4.06
-4.25%
$ 40.6 million $ 8,759