OZONE Historical Data

OZONE Page 6
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $ 0.000204
-7.02%
$ 219,024 $ 6,360
Jun 7, 2025 $ 0.000215
+0.97%
$ 230,901 $ 5,512
Jun 6, 2025 $ 0.000213
-1.35%
$ 228,674 $ 11,021
Jun 5, 2025 $ 0.000208
-3.63%
$ 223,801 $ 1,308
Jun 4, 2025 $ 0.000216
-1.06%
$ 232,235 $ 12,323
Jun 3, 2025 $ 0.000217
-9.24%
$ 233,903 $ 26,270
Jun 2, 2025 $ 0.00024
+11.41%
$ 257,710 $ 13,779
Jun 1, 2025 $ 0.000215
+2.82%
$ 231,310 $ 9,214
May 31, 2025 $ 0.000209
-2.31%
$ 224,973 $ 15,133
May 30, 2025 $ 0.000214
-10.35%
$ 230,288 $ 9,107
May 29, 2025 $ 0.000239
+0.08%
$ 256,871 $ 23,447
May 28, 2025 $ 0.000239
-0.84%
$ 256,656 $ 10,657
May 27, 2025 $ 0.00024
-1.37%
$ 258,593 $ 34,777
May 26, 2025 $ 0.000244
-3.48%
$ 262,196 $ 29,400
May 25, 2025 $ 0.000254
-3.90%
$ 273,084 $ 23,326
May 24, 2025 $ 0.000262
-5.25%
$ 281,486 $ 30,491
May 23, 2025 $ 0.000274
-4.62%
$ 294,256 $ 31,478
May 22, 2025 $ 0.000293
+13.06%
$ 315,105 $ 21,463
May 21, 2025 $ 0.000259
-5.79%
$ 278,699 $ 19,924
May 20, 2025 $ 0.000277
-7.27%
$ 298,247 $ 36,890
May 19, 2025 $ 0.000294
+18.59%
$ 316,019 $ 15,880
May 18, 2025 $ 0.000248
-0.94%
$ 266,489 $ 18,332
May 17, 2025 $ 0.00025
-11.83%
$ 269,028 $ 19,528
May 16, 2025 $ 0.000284
-2.59%
$ 305,046 $ 29,120
May 15, 2025 $ 0.000221
-19.90%
$ 237,958 $ 6,676
May 14, 2025 $ 0.000276
-21.07%
$ 297,109 $ 19,235
May 13, 2025 $ 0.000332
+14.46%
$ 356,991 $ 24,884
May 12, 2025 $ 0.00029
-28.82%
$ 311,885 $ 14,841
May 11, 2025 $ 0.000407
+21.05%
$ 438,338 $ 9,660
May 10, 2025 $ 0.000337
-0.93%
$ 362,121 $ 23,366
May 9, 2025 $ 0.00034
+10.93%
$ 365,520 $ 30,144
May 8, 2025 $ 0.000306
+73.80%
$ 329,539 $ 41,693
May 7, 2025 $ 0.000176
-5.22%
$ 189,643 $ 57,310
May 6, 2025 $ 0.000186
-6.63%
$ 200,176 $ 36,845
May 5, 2025 $ 0.000199
+11.66%
$ 214,377 $ 46,317
May 4, 2025 $ 0.000178
-6.17%
$ 191,989 $ 44,806
May 3, 2025 $ 0.00019
-1.90%
$ 204,608 $ 17,750
May 2, 2025 $ 0.000194
-12.26%
$ 208,567 $ 68,292
May 1, 2025 $ 0.000221
+4.12%
$ 237,711 $ 107,121
Apr 30, 2025 $ 0.00021
-23.82%
$ 217,406 $ 40,495
Apr 29, 2025 $ 0.000281
+2.03%
$ 291,094 $ 53,027
Apr 28, 2025 $ 0.000273
-1.43%
$ 282,528 $ 65,359
Apr 27, 2025 $ 0.000277
-6.06%
$ 286,629 $ 44,418
Apr 26, 2025 $ 0.000293
+6.67%
$ 303,762 $ 44,536
Apr 25, 2025 $ 0.000275
-10.30%
$ 284,755 $ 64,943
Apr 24, 2025 $ 0.000326
+0.00%
$ -- $ 34,138
Apr 23, 2025 $ 0.000358
+25.49%
$ 370,779 $ 26,402
Apr 22, 2025 $ 0.000285
+4.66%
$ 295,455 $ 19,534
Apr 21, 2025 $ 0.000273
+4.79%
$ 282,289 $ 18,336
Apr 20, 2025 $ 0.00026
-10.66%
$ 269,394 $ 19,297