Ozone Chain Historical Data

OZONE Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2025 $ 0.000267
+6.37%
$ 2,670 $ 22,484
Apr 7, 2025 $ 0.000251
-16.33%
$ 2,510 $ 173
Apr 6, 2025 $ 0.0003
-14.29%
$ 3,000 $ 94
Apr 5, 2025 $ 0.00035
+0.00%
$ 3,500 $ 13
Apr 4, 2025 $ 0.00035
+14.38%
$ 3,500 $ 34
Apr 3, 2025 $ 0.000306
+6.99%
$ 3,060 $ 145
Apr 2, 2025 $ 0.000286
-2.72%
$ 2,860 $ 21,466
Apr 1, 2025 $ 0.000294
-0.34%
$ 2,940 $ 142
Mar 31, 2025 $ 0.000295
-0.34%
$ 2,950 $ 83
Mar 30, 2025 $ 0.000296
+1.02%
$ 2,960 $ 44,723
Mar 29, 2025 $ 0.000293
+0.34%
$ 2,930 $ 14
Mar 28, 2025 $ 0.000292
-7.30%
$ 2,920 $ 49
Mar 27, 2025 $ 0.000315
-5.97%
$ 3,150 $ 165
Mar 26, 2025 $ 0.000335
+5.35%
$ 3,350 $ 14,243
Mar 25, 2025 $ 0.000318
-3.64%
$ 3,180 $ 8,871
Mar 24, 2025 $ 0.00033
+18.71%
$ 3,300 $ 12,579
Mar 23, 2025 $ 0.000338
+15.75%
$ 3,380 $ 369
Mar 22, 2025 $ 0.00031
+4.03%
$ 3,100 $ 260
Mar 21, 2025 $ 0.000298
-6.29%
$ 2,980 $ 15,143
Mar 20, 2025 $ 0.000318
+8.16%
$ 3,180 $ 176