Ozone Chain Historical Data

OZONE Page 7
Download
Date Close Price change Market cap Trading volume
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
May 28, 2025 $ 4.24
+1.92%
$ 42.4 million $ 7,270
May 27, 2025 $ 4.16
-2.12%
$ 41.6 million $ 7,863
May 26, 2025 $ 4.3
-5.49%
$ 43 million $ 7,900
May 25, 2025 $ 4.55
+4.84%
$ 45.5 million $ 14,729
May 24, 2025 $ 4.34
+3.83%
$ 43.4 million $ 5,161
May 23, 2025 $ 4.18
+4.76%
$ 41.8 million $ 7,596
May 22, 2025 $ 3.99
-12.50%
$ 39.9 million $ 13,150
May 21, 2025 $ 4.56
-5.79%
$ 45.6 million $ 24,161
May 20, 2025 $ 4.84
+0.83%
$ 48.4 million $ 11,723
May 19, 2025 $ 4.8
-2.04%
$ 48 million $ 14,989
May 18, 2025 $ 5.16
+10.49%
$ 51.6 million $ 38,281
May 17, 2025 $ 4.67
-1.68%
$ 46.7 million $ 14,761
May 16, 2025 $ 4.97
+19.76%
$ 49.7 million $ 15,890
May 15, 2025 $ 4.15
+14.15%
$ 41.5 million $ 45,110
May 14, 2025 $ 3.51
+22.29%
$ 35.05 million $ 21,688
May 13, 2025 $ 2.98
+25.26%
$ 29.84 million $ 11,463
May 12, 2025 $ 2.37
+9.34%
$ 23.7 million $ 3,642
May 11, 2025 $ 2.17
+1.87%
$ 21.69 million $ 8,091
May 10, 2025 $ 2.13
-14.86%
$ 21.27 million $ 9,460
May 9, 2025 $ 2.5
-11.92%
$ 24.98 million $ 6,313