Ozone Chain Historical Data

OZO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.221
-0.05%
$ 67.08 million $ 1.08 million
Dec 21, 2023 $ 0.221
+0.01%
$ 67.11 million $ 598,466
Dec 20, 2023 $ 0.221
-0.05%
$ 67.1 million $ 862,941
Dec 19, 2023 $ 0.221
+0.19%
$ 67.13 million $ 1.85 million
Dec 18, 2023 $ 0.221
-0.68%
$ 67.01 million $ 1.69 million
Dec 17, 2023 $ 0.222
+0.19%
$ 67.46 million $ 1.04 million
Dec 16, 2023 $ 0.222
+0.22%
$ 67.31 million $ 1.07 million
Dec 15, 2023 $ 0.221
+0.08%
$ 67.14 million $ 761,975
Dec 14, 2023 $ 0.221
-0.15%
$ 67.09 million $ 895,393
Dec 13, 2023 $ 0.222
-5.62%
$ 67.22 million $ 973,654
Dec 12, 2023 $ 0.235
-0.67%
$ 71.22 million $ 1.05 million
Dec 11, 2023 $ 0.236
-2.09%
$ 71.7 million $ 1.36 million
Dec 10, 2023 $ 0.241
+0.21%
$ 73.23 million $ 1.48 million
Dec 9, 2023 $ 0.241
+0.29%
$ 73.07 million $ 1.51 million
Dec 8, 2023 $ 0.24
-0.31%
$ 72.86 million $ 1.37 million
Dec 7, 2023 $ 0.241
-0.61%
$ 73.08 million $ 1.22 million
Dec 6, 2023 $ 0.242
+0.61%
$ 73.53 million $ 1.36 million
Dec 5, 2023 $ 0.241
-0.44%
$ 73.09 million $ 956,147
Dec 4, 2023 $ 0.242
+0.49%
$ 73.41 million $ 1.12 million
Dec 3, 2023 $ 0.241
+0.85%
$ 73.05 million $ 1.96 million
Dec 2, 2023 $ 0.24
-0.41%
$ 72.87 million $ 1.76 million
Dec 1, 2023 $ 0.241
+1.33%
$ 73.17 million $ 1.62 million
Nov 30, 2023 $ 0.238
-0.70%
$ 72.24 million $ 1.76 million
Nov 29, 2023 $ 0.24
+6.49%
$ 72.72 million $ 2.08 million
Nov 28, 2023 $ 0.225
-6.71%
$ 68.29 million $ 4.01 million
Nov 27, 2023 $ 0.241
-0.29%
$ 73.14 million $ 2.78 million
Nov 26, 2023 $ 0.242
+0.49%
$ 73.33 million $ 3.47 million
Nov 25, 2023 $ 0.24
+3.67%
$ 72.91 million $ 3.48 million
Nov 24, 2023 $ 0.232
+4.89%
$ 70.32 million $ 2.59 million
Nov 23, 2023 $ 0.221
+3.50%
$ 67.08 million $ 3 million
Nov 22, 2023 $ 0.214
+4.61%
$ 64.81 million $ 2.78 million
Nov 21, 2023 $ 0.204
+6.14%
$ 61.95 million $ 2.8 million
Nov 20, 2023 $ 0.192
-0.27%
$ 58.34 million $ 2.14 million
Nov 19, 2023 $ 0.193
-0.10%
$ 58.02 million $ 2.78 million
Nov 18, 2023 $ 0.193
-0.21%
$ 58.07 million $ 1.81 million
Nov 17, 2023 $ 0.193
-0.15%
$ 58.19 million $ 2.52 million
Nov 16, 2023 $ 0.194
-2.07%
$ 58.28 million $ 1.7 million
Nov 15, 2023 $ 0.197
-0.06%
$ 59.31 million $ 1.7 million
Nov 14, 2023 $ 0.197
+0.09%
$ 59.34 million $ 1.41 million
Nov 13, 2023 $ 0.198
+3.31%
$ 59.43 million $ 1.45 million
Nov 12, 2023 $ 0.191
-0.01%
$ 57.47 million $ 976,603
Nov 11, 2023 $ 0.191
-0.04%
$ 57.45 million $ 1.01 million
Nov 10, 2023 $ 0.191
-3.58%
$ 57.47 million $ 1.19 million
Nov 9, 2023 $ 0.198
+0.86%
$ 59.61 million $ 740,084
Nov 8, 2023 $ 0.196
+0.55%
$ 59.1 million $ 759,287
Nov 7, 2023 $ 0.195
-3.67%
$ 58.82 million $ 234,168
Nov 6, 2023 $ 0.203
-0.79%
$ 61.07 million $ 183,493
Nov 5, 2023 $ 0.211
+1.82%
$ 63.54 million $ 237,630
Nov 4, 2023 $ 0.207
+0.38%
$ 62.43 million $ 326,682
Nov 3, 2023 $ 0.207
+0.27%
$ 62.15 million $ 501,028