OZONE Historical Data

OZONE Page 8
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.000319
+7.32%
$ 330,185 $ 3,657
Feb 27, 2025 $ 0.000295
-3.71%
$ 305,217 $ 15,250
Feb 26, 2025 $ 0.000306
+3.12%
$ 317,300 $ 24,338
Feb 25, 2025 $ 0.000297
+5.08%
$ 307,698 $ 14,409
Feb 24, 2025 $ 0.000283
-16.93%
$ 292,824 $ 10,690
Feb 23, 2025 $ 0.000354
-9.43%
$ 366,314 $ 7,950
Feb 22, 2025 $ 0.00039
+2.36%
$ 404,474 $ 5,726
Feb 21, 2025 $ 0.000382
+9.48%
$ 395,162 $ 8,600
Feb 20, 2025 $ 0.000348
-45.56%
$ 360,949 $ 1,965
Feb 19, 2025 $ 0.00064
+14.04%
$ 663,397 $ 78
Feb 18, 2025 $ 0.00059
-12.45%
$ 611,370 $ 12
Feb 17, 2025 $ 0.000739
+71.12%
$ 765,796 $ 160
Feb 16, 2025 $ 0.000432
-4.66%
$ 447,517 $ 3,631
Feb 15, 2025 $ 0.00047
+7.29%
$ 486,674 $ 7,615
Feb 14, 2025 $ 0.000449
+8.78%
$ 465,252 $ 9,986
Feb 13, 2025 $ 0.000413
-2.05%
$ 427,693 $ 11,115
Feb 12, 2025 $ 0.000422
+4.26%
$ 436,629 $ 8,526
Feb 11, 2025 $ 0.000404
+9.79%
$ 418,797 $ 12,520
Feb 10, 2025 $ 0.000368
+2.24%
$ 381,436 $ 15,507
Feb 9, 2025 $ 0.00036
+0.20%
$ 373,089 $ 886,438
Feb 8, 2025 $ 0.0026
+572.46%
$ 2.69 million $ 854
Feb 7, 2025 $ 0.000386
-15.11%
$ 400,154 $ 109,211
Feb 6, 2025 $ 0.000455
-2.52%
$ 471,398 $ 6,871
Feb 5, 2025 $ 0.000467
-7.99%
$ 483,602 $ 95,193
Feb 4, 2025 $ 0.000507
+4.39%
$ 525,594 $ 11,101
Feb 3, 2025 $ 0.000489
-59.86%
$ 506,217 $ 62,565
Feb 2, 2025 $ 0.00127
-22.57%
$ 1.31 million $ 3,934
Feb 1, 2025 $ 0.0017
-1.66%
$ 1.76 million $ 4.21 million
Jan 31, 2025 $ 0.00164
+18.03%
$ 1.7 million $ 600,933
Jan 30, 2025 $ 0.0015
+176.26%
$ 1.56 million $ 7,226
Jan 29, 2025 $ 0.000544
-7.24%
$ 563,825 $ 176,636
Jan 28, 2025 $ 0.000595
-0.78%
$ 615,943 $ 215,212
Jan 27, 2025 $ 0.0006
-12.67%
$ 621,088 $ 126,745
Jan 26, 2025 $ 0.000687
-4.08%
$ 711,205 $ 40,848
Jan 25, 2025 $ 0.000715
-10.42%
$ 740,808 $ 78,285
Jan 24, 2025 $ 0.000787
+8.74%
$ 814,861 $ 11,576
Jan 23, 2025 $ 0.000722
-8.72%
$ 748,348 $ 522,448
Jan 22, 2025 $ 0.000792
-12.18%
$ 819,875 $ 902,711
Jan 21, 2025 $ 0.000901
+11.23%
$ 932,835 $ 121,280
Jan 20, 2025 $ 0.00081
+15.59%
$ 838,628 $ 277,443
Jan 19, 2025 $ 0.00477
+416.95%
$ 4.94 million $ 159,479
Jan 18, 2025 $ 0.000923
-3.72%
$ 955,948 $ 66,579
Jan 17, 2025 $ 0.000959
-2.07%
$ 993,028 $ 890,009
Jan 16, 2025 $ 0.000979
+0.22%
$ 1.01 million $ 56,922
Jan 15, 2025 $ 0.000977
+6.44%
$ 1.01 million $ 41,963
Jan 14, 2025 $ 0.000918
-12.91%
$ 950,653 $ 242,863
Jan 13, 2025 $ 0.0011
-23.88%
$ 1.14 million $ 145,384
Jan 12, 2025 $ 0.00935
+751.33%
$ 9.6 million $ 1,683
Jan 11, 2025 $ 0.0011
-3.13%
$ 1.13 million $ 59,309
Jan 10, 2025 $ 0.00113
-0.85%
$ 1.16 million $ 352,336