OZONE Historical Data

OZONE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 3.74
+1.38%
$ 4.13 billion $ 80,896
Nov 24, 2025 $ 3.69
-0.89%
$ 4.08 billion $ 84,480
Nov 23, 2025 $ 3.75
-0.79%
$ 4.11 billion $ 83,265
Nov 22, 2025 $ 3.78
-0.08%
$ 4.18 billion $ 84,988
Nov 21, 2025 $ 3.78
-2.33%
$ 4.18 billion $ 86,144
Nov 20, 2025 $ 3.86
-3.21%
$ 4.28 billion $ 91,119
Nov 19, 2025 $ 3.99
-2.47%
$ 4.42 billion $ 89,284
Nov 18, 2025 $ 4.09
+1.64%
$ 4.53 billion $ 71,854
Nov 17, 2025 $ 4.03
-2.40%
$ 4.45 billion $ 40,783
Nov 16, 2025 $ 4.14
-8.91%
$ 4.56 billion $ 89,917
Nov 15, 2025 $ 4.55
-9.80%
$ 5.03 billion $ 126,435
Oct 6, 2025 $ 0.0001
+6.85%
$ -- $ 312
Oct 5, 2025 $ 0.0000937
+7.66%
$ 103,666 $ 177
Oct 4, 2025 $ 0.0000871
+4.81%
$ 96,338 $ 211
Oct 3, 2025 $ 0.0000833
+8.21%
$ 91,943 $ 78
Oct 2, 2025 $ 0.0000771
-12.04%
$ 85,233 $ 288
Oct 1, 2025 $ 0.0000877
+19.84%
$ 96,967 $ 280
Sep 30, 2025 $ 0.0000732
+0.32%
$ 80,939 $ 1
Sep 29, 2025 $ 0.000073
-5.24%
$ 80,672 $ 72
Sep 28, 2025 $ 0.0000771
-6.92%
$ 85,242 $ 80
Sep 27, 2025 $ 0.0000827
+0.57%
$ 91,478 $ 352
Sep 26, 2025 $ 0.0000821
+0.61%
$ 90,969 $ 169
Sep 25, 2025 $ 0.00008
+0.01%
$ 90,205 $ 28
Sep 24, 2025 $ 0.0000797
-4.19%
$ 88,340 $ 135
Sep 23, 2025 $ 0.0000828
-1.46%
$ 91,559 $ 301
Sep 22, 2025 $ 0.0000841
+1.12%
$ 93,396 $ 360
Sep 21, 2025 $ 0.0000833
-1.66%
$ 92,151 $ 172
Sep 20, 2025 $ 0.0000845
-11.41%
$ 93,749 $ 263
Sep 19, 2025 $ 0.0000957
-0.45%
$ 105,644 $ 951
Sep 18, 2025 $ 0.0000965
+7.50%
$ 106,884 $ 174
Sep 17, 2025 $ 0.0000916
+10.75%
$ 99,328 $ 240
Sep 16, 2025 $ 0.0000873
+13.20%
$ 95,839 $ 208
Sep 15, 2025 $ 0.0000771
-15.93%
$ 85,328 $ 416
Sep 14, 2025 $ 0.0000885
+0.25%
$ 101,821 $ 107
Sep 13, 2025 $ 0.0000882
+0.49%
$ 97,491 $ 227
Sep 12, 2025 $ 0.0000877
+12.35%
$ 97,016 $ 793
Sep 11, 2025 $ 0.000078
+5.32%
$ 86,214 $ 61
Sep 10, 2025 $ 0.000074
+3.95%
$ 81,819 $ 39
Sep 9, 2025 $ 0.0000712
-5.40%
$ 78,756 $ 598
Sep 8, 2025 $ 0.0000755
-6.10%
$ 83,393 $ 936
Sep 7, 2025 $ 0.0000803
-15.24%
$ 88,765 $ 1,375
Sep 6, 2025 $ 0.0000947
+3.20%
$ 104,685 $ 286
Sep 5, 2025 $ 0.0000698
-11.41%
$ 77,161 $ 5
Sep 4, 2025 $ 0.0000606
+9.14%
$ 87,096 $ 1
Sep 3, 2025 $ 0.0000554
+83.27%
$ 61,350 $ 1
Sep 2, 2025 $ 0.0000308
-8.91%
$ 34,014 $ 1
Sep 1, 2025 $ 0.0000531
-0.69%
$ 58,735 $ 0
Aug 31, 2025 $ 0.0000533
-17.17%
$ 59,084 $ 15
Aug 30, 2025 $ 0.0000645
-16.41%
$ 71,262 $ 47
Aug 29, 2025 $ 0.0000773
+8.02%
$ 85,442 $ 11