Ozone Chain Historical Data

OZO Page 9
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.153
+6.91%
$ 46.52 million $ 181,954
Apr 30, 2025 $ 0.143
-3.57%
$ 43.53 million $ 184,604
Apr 29, 2025 $ 0.149
+0.18%
$ 45.25 million $ 154,369
Apr 28, 2025 $ 0.149
+0.81%
$ 45.19 million $ 182,019
Apr 27, 2025 $ 0.148
-1.48%
$ 44.8 million $ 183,029
Apr 26, 2025 $ 0.15
+0.87%
$ 45.51 million $ 181,914
Apr 25, 2025 $ 0.149
-1.10%
$ 45.1 million $ 202,499
Apr 24, 2025 $ 0.15
+1.00%
$ 45.6 million $ 79,588
Apr 23, 2025 $ 0.149
-0.75%
$ 45.16 million $ 183,500
Apr 22, 2025 $ 0.15
+2.70%
$ 45.47 million $ 181,079
Apr 21, 2025 $ 0.146
+0.65%
$ 44.26 million $ 178,428
Apr 20, 2025 $ 0.145
+1.93%
$ 43.96 million $ 129,869
Apr 19, 2025 $ 0.142
+0.11%
$ 43.1 million $ 172,437
Apr 18, 2025 $ 0.142
+1.02%
$ 43.09 million $ 180,461
Apr 17, 2025 $ 0.132
-10.34%
$ 40.1 million $ 180,907
Apr 16, 2025 $ 0.147
+0.50%
$ 44.73 million $ 176,668
Apr 15, 2025 $ 0.147
+1.30%
$ 44.52 million $ 178,601
Apr 14, 2025 $ 0.145
-0.70%
$ 43.94 million $ 182,735
Apr 13, 2025 $ 0.146
-0.91%
$ 44.24 million $ 181,536
Apr 12, 2025 $ 0.147
+3.19%
$ 44.62 million $ 181,268
Apr 11, 2025 $ 0.142
+2.91%
$ 43.19 million $ 183,352
Apr 10, 2025 $ 0.138
-2.89%
$ 41.98 million $ 180,560
Apr 9, 2025 $ 0.143
+10.27%
$ 43.25 million $ 177,368
Apr 8, 2025 $ 0.129
-13.46%
$ 39.2 million $ 167,362
Apr 7, 2025 $ 0.149
+33.70%
$ 45.3 million $ 178,547
Apr 6, 2025 $ 0.112
-14.72%
$ 33.9 million $ 181,534
Apr 5, 2025 $ 0.131
-2.03%
$ 39.73 million $ 181,051
Apr 4, 2025 $ 0.134
+1.04%
$ 40.56 million $ 182,163
Apr 3, 2025 $ 0.132
+1.68%
$ 40.12 million $ 181,995
Apr 2, 2025 $ 0.13
-3.03%
$ 39.49 million $ 181,507
Apr 1, 2025 $ 0.134
+1.67%
$ 40.77 million $ 182,292
Mar 31, 2025 $ 0.132
-3.02%
$ 40.08 million $ 179,662
Mar 30, 2025 $ 0.136
+0.80%
$ 41.34 million $ 181,148
Mar 29, 2025 $ 0.135
-3.01%
$ 40.99 million $ 183,863
Mar 28, 2025 $ 0.139
+2.80%
$ 42.29 million $ 183,072
Mar 27, 2025 $ 0.136
-7.12%
$ 41.17 million $ 77,807
Mar 26, 2025 $ 0.146
-2.27%
$ 44.37 million $ 150,187
Mar 25, 2025 $ 0.15
+0.69%
$ 45.37 million $ 164,034
Mar 24, 2025 $ 0.148
+2.38%
$ 45.03 million $ 160,167
Mar 23, 2025 $ 0.145
-0.37%
$ 43.94 million $ 161,867
Mar 22, 2025 $ 0.145
-0.09%
$ 44.11 million $ 123,023
Mar 21, 2025 $ 0.146
-1.26%
$ 44.14 million $ 133,812
Mar 20, 2025 $ 0.148
-1.11%
$ 44.76 million $ 158,665
Mar 19, 2025 $ 0.149
+4.26%
$ 45.28 million $ 162,427
Mar 18, 2025 $ 0.143
+1.23%
$ 43.38 million $ 138,257
Mar 17, 2025 $ 0.142
-2.78%
$ 43 million $ 159,714
Mar 16, 2025 $ 0.147
+24.69%
$ 44.47 million $ 88,074
Mar 15, 2025 $ 0.118
-23.14%
$ 35.74 million $ 191,711
Mar 14, 2025 $ 0.152
-11.99%
$ 46.03 million $ 179,691
Mar 13, 2025 $ 0.172
+0.44%
$ 52.28 million $ 186,127