OZONE Historical Data

OZONE
Download
Date Close Price change Market cap Trading volume
Today $ 3.99
+0.00%
$ 4.42 billion $ 80,366
Yesterday $ 4.08
+1.92%
$ 4.51 billion $ 112,342
May 30, 2026 $ 4
-1.06%
$ 4.43 billion $ 143,632
May 29, 2026 $ 4.05
+1.86%
$ 4.48 billion $ 26,243
May 28, 2026 $ 3.97
+23.96%
$ 4.39 billion $ 6,342
May 27, 2026 $ 3.21
+13.69%
$ 3.55 billion $ 1,107
May 26, 2026 $ 2.82
-0.35%
$ 3.12 billion $ 633
May 25, 2026 $ 2.83
-0.35%
$ 3.13 billion $ 3,706
May 24, 2026 $ 2.84
-1.35%
$ 3.14 billion $ 19,105
May 23, 2026 $ 2.88
+1.73%
$ 3.18 billion $ 53,062
May 22, 2026 $ 2.83
+0.28%
$ 3.13 billion $ 105,011
May 21, 2026 $ 2.82
+4.52%
$ 3.12 billion $ 8,018
May 20, 2026 $ 2.7
-3.26%
$ 2.99 billion $ 142
May 19, 2026 $ 2.79
-2.72%
$ 3.09 billion $ 544
May 18, 2026 $ 2.87
-0.55%
$ 3.17 billion $ 325
May 17, 2026 $ 2.88
-0.55%
$ 3.19 billion $ 1,197
May 16, 2026 $ 2.9
-5.54%
$ 3.21 billion $ 3,794
May 15, 2026 $ 3.1
-15.20%
$ 3.43 billion $ 52,876
May 14, 2026 $ 3.66
-3.00%
$ 4.04 billion $ 114,036
May 13, 2026 $ 3.77
+45.52%
$ 4.17 billion $ 98,743
May 12, 2026 $ 2.59
+9.75%
$ 2.86 billion $ 7,038
May 11, 2026 $ 2.36
+1.81%
$ 2.61 billion $ 12,780
May 10, 2026 $ 2.32
-2.81%
$ 2.56 billion $ 7,671
May 9, 2026 $ 2.38
+4.06%
$ 2.64 billion $ 25,010
May 8, 2026 $ 2.29
+2.05%
$ 2.53 billion $ 22,927
May 7, 2026 $ 2.25
-4.95%
$ 2.48 billion $ 26,084
May 6, 2026 $ 2.36
+3.59%
$ 2.61 billion $ 40,309
May 5, 2026 $ 2.28
-0.61%
$ 2.52 billion $ 14,124
May 4, 2026 $ 2.29
+0.61%
$ 2.54 billion $ 22,297
May 3, 2026 $ 2.28
-4.12%
$ 2.52 billion $ 23,718
May 2, 2026 $ 2.38
+3.39%
$ 2.63 billion $ 37,070
May 1, 2026 $ 2.3
-4.32%
$ 2.54 billion $ 49,039
Apr 30, 2026 $ 2.4
-2.47%
$ 2.66 billion $ 44,025
Apr 29, 2026 $ 2.47
+0.20%
$ 2.73 billion $ 103,664
Apr 28, 2026 $ 2.46
-0.69%
$ 2.72 billion $ 26,333
Apr 27, 2026 $ 2.48
-0.72%
$ 2.74 billion $ 27,917
Apr 26, 2026 $ 2.5
-0.48%
$ 2.76 billion $ 22,294
Apr 25, 2026 $ 2.51
+1.37%
$ 2.77 billion $ 20,961
Apr 24, 2026 $ 2.47
+0.73%
$ 2.74 billion $ 23,930
Apr 23, 2026 $ 2.46
+0.33%
$ 2.72 billion $ 25,937
Apr 22, 2026 $ 2.45
+1.20%
$ 2.71 billion $ 36,641
Apr 21, 2026 $ 2.46
-2.62%
$ 2.68 billion $ 72,422
Apr 20, 2026 $ 2.52
-0.71%
$ 2.79 billion $ 29,567
Apr 19, 2026 $ 2.54
+0.32%
$ 2.81 billion $ 30,357
Apr 18, 2026 $ 2.53
-2.13%
$ 2.8 billion $ 27,114
Apr 17, 2026 $ 2.59
-0.88%
$ 2.86 billion $ 33,202
Apr 16, 2026 $ 2.6
+0.50%
$ 2.89 billion $ 33,083
Apr 15, 2026 $ 2.59
-2.15%
$ 2.87 billion $ 34,903
Apr 14, 2026 $ 2.65
-0.15%
$ 2.93 billion $ 33,541
Apr 13, 2026 $ 2.65
+0.15%
$ 2.93 billion $ 29,574
Download