Ozone Chain Historical Data

OZONE Page 8
Download
Date Close Price change Market cap Trading volume
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
May 8, 2025 $ 2.83
-5.64%
$ 28.34 million $ 8,384
May 7, 2025 $ 3
-3.68%
$ 30.04 million $ 10,613
May 6, 2025 $ 3.12
+3.97%
$ 31.19 million $ 5,389
May 5, 2025 $ 3
+10.29%
$ 30 million $ 12,098
May 4, 2025 $ 2.72
+1.12%
$ 27.2 million $ 4,011
May 3, 2025 $ 2.68
-11.26%
$ 26.8 million $ 7,044
May 2, 2025 $ 3.02
-11.95%
$ 30.2 million $ 8,459
May 1, 2025 $ 3.43
-2.00%
$ 34.3 million $ 4,820
Apr 30, 2025 $ 3.5
+1.28M%
$ 35 million $ 13,557
Apr 29, 2025 $ 3.33
-4.03%
$ -- $ 5,977
Apr 28, 2025 $ 3.47
+0.58%
$ 34.7 million $ 4,763
Apr 27, 2025 $ 3.45
-0.58%
$ 34.5 million $ 4,477
Apr 26, 2025 $ 3.47
-7.22%
$ 34.7 million $ 8,083
Apr 25, 2025 $ 3.85
+0.79%
$ 38.5 million $ 5,989
Apr 24, 2025 $ 3.82
-3.29%
$ 38.2 million $ 11,144
Apr 23, 2025 $ 3.95
-2.23%
$ 39.5 million $ 8,181
Apr 22, 2025 $ 4.04
-7.13%
$ 40.4 million $ 6,461
Apr 21, 2025 $ 4.35
-4.19%
$ 43.5 million $ 6,760
Apr 20, 2025 $ 4.54
+2.48%
$ 45.4 million $ 3,049
Apr 19, 2025 $ 4.43
-3.06%
$ 44.3 million $ 4,620
Apr 18, 2025 $ 4.57
-2.97%
$ 45.7 million $ 6,095
Apr 17, 2025 $ 4.71
+9.53%
$ 47.1 million $ 11,789
Apr 16, 2025 $ 4.3
-1.38%
$ 43 million $ 3,750
Apr 15, 2025 $ 4.36
+0.69%
$ 43.6 million $ 3,920
Apr 14, 2025 $ 4.33
-0.23%
$ 43.3 million $ 12,362
Apr 13, 2025 $ 4.34
+8.50%
$ 43.4 million $ 17,647
Apr 12, 2025 $ 4
+2.04%
$ 40 million $ 8,743
Apr 11, 2025 $ 3.92
-2.24%
$ 39.2 million $ 13,978
Apr 10, 2025 $ 4.29
-8.53%
$ 42.9 million $ 10,570
Apr 9, 2025 $ 4.69
+1.76M%
$ 46.9 million $ 10,744