Ozone Chain Historical Data

OZO Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.126
-3.76%
$ 38.49 million $ 1.06 million
Jun 2 $ 0.132
-0.25%
$ 39.83 million $ 1.09 million
May 26 $ 0.132
+0.74%
$ 40.15 million $ 1.27 million
May 19 $ 0.131
-5.20%
$ 39.84 million $ 1.08 million
May 12 $ 0.132
-3.25%
$ 41.94 million $ 966,776
May 5 $ 0.144
-2.25%
$ 41.54 million $ 1.01 million
Apr 28 $ 0.148
+0.10%
$ 44.87 million $ 1.21 million
Apr 21 $ 0.148
+1.86%
$ 44.8 million $ 1.19 million
Apr 14 $ 0.142
-2.61%
$ 43.96 million $ 1.07 million
Apr 7 $ 0.147
+31.68%
$ 44.24 million $ 1.07 million
Mar 31 $ 0.131
-3.85%
$ 33.9 million $ 1.09 million
Mar 24 $ 0.135
-6.80%
$ 41.34 million $ 919,131
Mar 17 $ 0.145
-0.28%
$ 43.94 million $ 875,898
Mar 10 $ 0.118
-31.46%
$ 44.47 million $ 1.12 million
Mar 3 $ 0.173
-9.60%
$ 52.24 million $ 1.08 million
Feb 24 $ 0.191
-3.45%
$ 57.96 million $ 1.27 million
Feb 17 $ 0.197
+0.35%
$ 60.04 million $ 917,016
Feb 10 $ 0.202
+0.16%
$ 59.57 million $ 1.27 million
Feb 3 $ 0.204
-2.55%
$ 61.34 million $ 1.14 million
Jan 27 $ 0.21
+6.78%
$ 63.63 million $ 1.61 million
Jan 20 $ 0.204
-3.61%
$ 59.59 million $ 882,640
Jan 13 $ 0.205
+2.36%
$ 64.19 million $ 624,812
Jan 6 $ 0.206
-3.50%
$ 60.89 million $ 1.01 million
Dec 30 $ 0.206
-3.54%
$ 64.71 million $ 1.04 million
Dec 23 $ 0.209
-1.61%
$ 64.76 million $ 1.18 million
Dec 16 $ 0.209
-6.07%
$ 64.27 million $ 991,160
Dec 9 $ 0.213
+1.04%
$ 67.45 million $ 964,575
Dec 2 $ 0.209
+3.85%
$ 63.99 million $ 701,452
Nov 25 $ 0.201
-0.09%
$ 61.1 million $ 1.08 million
Nov 18 $ 0.206
+2.64%
$ 61.15 million $ 992,869
Nov 11 $ 0.205
+17.78%
$ 60.82 million $ 416,120
Nov 4 $ 0.182
-19.91%
$ 52.79 million $ 1 million
Oct 28 $ 0.227
-0.83%
$ 68.96 million $ 1.19 million
Oct 21 $ 0.228
+1.10%
$ 69.58 million $ 999,183
Oct 14 $ 0.226
-3.03%
$ 68.64 million $ 1.23 million
Oct 7 $ 0.238
+0.77%
$ 70.82 million $ 1.02 million
Sep 30 $ 0.238
+0.07%
$ 71.66 million $ 1.18 million
Sep 23 $ 0.238
+0.60%
$ 72 million $ 1.32 million
Sep 16 $ 0.237
-0.41%
$ 71.51 million $ 1.01 million
Sep 9 $ 0.237
+0.33%
$ 72.17 million $ 947,654
Sep 2 $ 0.237
-0.40%
$ 71.85 million $ 871,212
Aug 26 $ 0.238
+4.33%
$ 72.33 million $ 1.2 million
Aug 19 $ 0.245
+1.32%
$ 69.16 million $ 1.38 million
Aug 12 $ 0.246
+8.45%
$ 73.21 million $ 1.26 million
Aug 5 $ 0.232
+5.05%
$ 68.76 million $ 810,989
Jul 29 $ 0.261
+17.01%
$ 68.9 million $ 428,518
Jul 22 $ 0.225
-1.39%
$ 67.67 million $ 1.17 million
Jul 15 $ 0.228
+0.68%
$ 69.14 million $ 1.25 million
Jul 8 $ 0.226
+6.95%
$ 68.6 million $ 1.25 million
Jul 1 $ 0.236
+6.32%
$ 64.02 million $ 1.19 million