OZONE Historical Data

OZONE Page 7
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.000291
+11.11%
$ 301,535 $ 3,190
Apr 18, 2025 $ 0.000258
-0.79%
$ 266,990 $ 1,477
Apr 17, 2025 $ 0.00026
-7.21%
$ 269,124 $ 9,206
Apr 16, 2025 $ 0.00028
+4.78%
$ 290,048 $ 17,034
Apr 15, 2025 $ 0.000292
-3.96%
$ 302,809 $ 747
Apr 14, 2025 $ 0.000304
+5.83%
$ 315,301 $ 7,842
Apr 13, 2025 $ 0.000288
+6.39%
$ 297,920 $ 3,520
Apr 12, 2025 $ 0.00027
-0.62%
$ 280,021 $ 11,316
Apr 11, 2025 $ 0.000272
-3.84%
$ 281,782 $ 1,794
Apr 10, 2025 $ 0.000283
+3.68%
$ 293,041 $ 23,341
Apr 9, 2025 $ 0.000273
+13.65%
$ 282,652 $ 2,380
Apr 8, 2025 $ 0.00024
-1.49%
$ 248,698 $ 12,820
Apr 7, 2025 $ 0.000244
-2.19%
$ 252,468 $ 2,384
Apr 6, 2025 $ 0.000249
-13.86%
$ 258,124 $ 2,277
Apr 5, 2025 $ 0.000289
+0.28%
$ 299,639 $ 1,380
Apr 4, 2025 $ 0.000288
-1.10%
$ 298,800 $ 1,559
Apr 3, 2025 $ 0.000292
+7.76%
$ 302,135 $ 3,362
Apr 2, 2025 $ 0.000271
-4.31%
$ 280,383 $ 13,714
Apr 1, 2025 $ 0.000283
-0.14%
$ 293,010 $ 883
Mar 31, 2025 $ 0.000283
+4.07%
$ 293,424 $ 1,311
Mar 30, 2025 $ 0.000272
-11.71%
$ 281,948 $ 27,848
Mar 29, 2025 $ 0.000308
+3.32%
$ 319,351 $ 1,974
Mar 28, 2025 $ 0.000298
-5.94%
$ 309,075 $ 615
Mar 27, 2025 $ 0.000317
-6.61%
$ 328,580 $ 1,176
Mar 26, 2025 $ 0.00034
-5.38%
$ 351,834 $ 14,550
Mar 25, 2025 $ 0.000359
+7.11%
$ 371,846 $ 959
Mar 24, 2025 $ 0.000335
+11.72%
$ 347,162 $ 12,602
Mar 23, 2025 $ 0.0003
-0.12%
$ 310,753 $ 1,237
Mar 22, 2025 $ 0.0003
-0.42%
$ 311,137 $ 914
Mar 21, 2025 $ 0.000302
-5.75%
$ 312,452 $ 10,436
Mar 20, 2025 $ 0.00032
+6.33%
$ 331,521 $ 1,112
Mar 19, 2025 $ 0.000294
-3.54%
$ 305,036 $ 2,372
Mar 18, 2025 $ 0.000305
-4.60%
$ 316,233 $ 1,819
Mar 17, 2025 $ 0.00032
+0.41%
$ 331,490 $ 1,397
Mar 16, 2025 $ 0.000319
-0.25%
$ 330,133 $ 26,728
Mar 15, 2025 $ 0.00032
-8.71%
$ 330,952 $ 2,344
Mar 14, 2025 $ 0.000328
+0.29%
$ 339,704 $ 1,621
Mar 13, 2025 $ 0.000327
+14.34%
$ 338,733 $ 3,453
Mar 12, 2025 $ 0.000286
-2.87%
$ 296,252 $ 1,643
Mar 11, 2025 $ 0.000294
+4.54%
$ 305,005 $ 2,959
Mar 10, 2025 $ 0.000282
+8.00%
$ 291,757 $ 18,879
Mar 9, 2025 $ 0.000261
-26.52%
$ 270,150 $ 4,521
Mar 8, 2025 $ 0.000355
-6.88%
$ 367,671 $ 1,412
Mar 7, 2025 $ 0.000381
-9.20%
$ 394,820 $ 23,732
Mar 6, 2025 $ 0.00042
+14.87%
$ 434,805 $ 64,768
Mar 5, 2025 $ 0.000365
-1.23%
$ 378,526 $ 2,869
Mar 4, 2025 $ 0.00037
-30.19%
$ 383,239 $ 11,525
Mar 3, 2025 $ 0.00053
+38.07%
$ 548,979 $ 45,621
Mar 2, 2025 $ 0.000384
+58.75%
$ 397,616 $ 37,940
Mar 1, 2025 $ 0.000242
-24.14%
$ 250,469 $ 5,575