New Zealand markets open in 7 hours 33 minutes

Ozone Chain USD (OZO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.244965-0.007702 (-3.05%)
As of 02:25PM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.2496440.2542490.0877260.2449650.244965331,859
08 May 20240.2498460.2547900.2032860.2496440.249644298,014
07 May 20240.2640150.3062290.2011120.2498460.249846297,288
06 May 20240.2777870.3679730.2608220.2640150.264015416,174
05 May 20240.2441120.3064500.2051640.2777870.277787395,170
04 May 20240.2390190.4073950.1957910.2441120.244112282,729
03 May 20240.2414650.2907820.2388730.2390190.239019331,548
02 May 20240.2349630.2417900.2005370.2414650.241465305,823
01 May 20240.2351770.2402860.2338780.2349630.234963155,967
30 Apr 20240.2360820.2415310.2321750.2351770.235177189,308
29 Apr 20240.2366260.4489330.2295210.2360820.236082232,172
28 Apr 20240.2346800.2384520.2315400.2366260.236626101,722
27 Apr 20240.2380100.2381360.2341440.2346800.23468082,943
26 Apr 20240.2348240.2380410.2343310.2380100.238010221,248
25 Apr 20240.2345800.2384630.2340030.2348240.234824235,705
24 Apr 20240.2378860.2385910.2332440.2345800.234580235,918
23 Apr 20240.2346400.2395200.2332440.2378860.237886242,067
22 Apr 20240.2356860.2373940.2341760.2346400.234640245,220
21 Apr 20240.2365490.2383390.2329870.2356860.235686227,056
20 Apr 20240.2368610.2386570.2340190.2365490.236549243,845
19 Apr 20240.2372630.2388870.2346930.2368610.236861233,427
18 Apr 20240.2359310.2398160.2341020.2372630.237263207,579
17 Apr 20240.2352270.2402400.2327050.2359310.235931237,171
16 Apr 20240.2383250.2383840.2347850.2352270.235227146,253
15 Apr 20240.2375900.2403880.2336170.2383250.238325152,618
14 Apr 20240.2289870.2395060.2131070.2375900.237590126,331
13 Apr 20240.2620020.2654500.2115640.2289870.228987139,234
12 Apr 20240.2623320.2702210.2202250.2620020.262002234,747
11 Apr 20240.2349880.2698200.2162820.2623320.262332255,528
10 Apr 20240.2365110.2413950.2299080.2349880.234988221,821
09 Apr 20240.2682800.2738980.1815410.2365110.236511232,208
08 Apr 20240.2656480.2725780.2656040.2682800.268280199,466
07 Apr 20240.2687480.2736130.2652130.2656480.265648199,474
06 Apr 20240.2391840.2991800.2350910.2687480.268748258,593
05 Apr 20240.2417550.2432900.2372050.2391840.239184238,537
04 Apr 20240.2423080.2443980.2362610.2417550.24175590,181
03 Apr 20240.2429290.2592030.2342700.2423080.242308148,227
02 Apr 20240.2423240.2593130.2316580.2429290.242929193,008
01 Apr 20240.2360180.2473830.2189360.2423240.242324109,206
31 Mar 20240.2542710.2551580.2252260.2360180.236018126,474
30 Mar 20240.2440780.2732750.2014870.2542710.254271184,317
29 Mar 20240.2372410.2492430.2334020.2440780.244078242,504
28 Mar 20240.2128440.2438780.2122760.2372410.237241310,089
27 Mar 20240.2100790.2206810.2069330.2128440.212844318,059
26 Mar 20240.2100130.2132070.2088390.2100790.210079358,079
25 Mar 20240.2098380.2102770.2074590.2100130.210013246,304
24 Mar 20240.2099820.2103670.2067750.2098380.209838237,324
23 Mar 20240.2099670.2102020.1995690.2099820.209982281,717
22 Mar 20240.2100280.2102480.2072100.2099670.209967284,291
21 Mar 20240.2101490.2102150.2071180.2100280.210028282,431
20 Mar 20240.2100110.2103060.2047160.2101490.210149283,754
19 Mar 20240.2100500.2101530.1830110.2100110.210011275,005
18 Mar 20240.1848850.2100890.1848400.2100500.210050335,176
17 Mar 20240.2079720.2095270.1542480.1849220.18492250,173
16 Mar 20240.2090710.2101770.2044770.2079720.207972301,429
15 Mar 20240.1847180.2092570.1830360.2090710.209071346,584
14 Mar 20240.1506600.2212670.1502390.1847180.184718278,698
13 Mar 20240.2217480.2466740.0527790.1506600.150660365,934
12 Mar 20240.2270030.2311380.2214830.2217480.221748453,258
11 Mar 20240.2233940.2275290.2228180.2270030.227003464,971
10 Mar 20240.2169520.2261470.2160300.2233940.223394410,264
09 Mar 20240.2108670.2184120.2022960.2169520.216952376,315
08 Mar 20240.2113870.2115830.2090350.2108670.210867370,582
07 Mar 20240.2126810.2131050.1755780.2113870.211387437,361
06 Mar 20240.2263250.2264850.2042470.2126810.212681447,926
05 Mar 20240.2197780.2337030.1688910.2263250.226325297,337
04 Mar 20240.2193730.2214660.2088540.2197780.219778206,836
03 Mar 20240.2182910.2216470.2121510.2193730.219373156,679
02 Mar 20240.2181080.2256490.2108200.2182910.218291189,525
01 Mar 20240.2189920.2211970.2127600.2181080.218108194,218
29 Feb 20240.2197110.2216530.2121080.2189920.218992201,453
28 Feb 20240.2074690.2219220.1926270.2197110.219711179,115
27 Feb 20240.2210920.2221080.1951180.2074690.207469184,423
26 Feb 20240.2248270.2275750.2167890.2210920.221092160,741
25 Feb 20240.2229950.2275940.2226930.2248270.224827253,986
24 Feb 20240.2237600.2269670.2218080.2229950.222995334,058
23 Feb 20240.2252110.2295210.2208600.2237600.223760353,911
22 Feb 20240.2268130.2276430.2210940.2252110.225211322,075
21 Feb 20240.2268390.2291980.2226810.2268130.226813372,969
20 Feb 20240.2261690.2283510.2225190.2268390.226839355,629
19 Feb 20240.2253500.2288310.2227690.2261690.226169348,098
18 Feb 20240.2259560.2309410.2235500.2253500.225350388,653
17 Feb 20240.2225680.2281900.2213420.2259560.225956394,607
16 Feb 20240.2233660.2261210.2200850.2225680.222568372,523
15 Feb 20240.2228610.2256160.2199680.2233660.223366317,595
14 Feb 20240.2228000.2244870.2216210.2228610.222861384,250
13 Feb 20240.2230130.2252750.2204670.2228000.222800369,637
12 Feb 20240.2225650.2242290.2205190.2230130.223013376,514
11 Feb 20240.2241970.2249100.2216360.2225650.222565376,627
10 Feb 20240.2216410.2255490.2214270.2241970.224197358,663
09 Feb 20240.2211320.2257240.2210980.2216410.221641380,406
08 Feb 20240.2230020.2249610.2190030.2211320.221132375,290
07 Feb 20240.2234050.2258730.2197670.2230020.223002378,722
06 Feb 20240.2227320.2236020.2210660.2234050.223405280,336
05 Feb 20240.2140390.2235880.2054540.2227320.222732244,272
04 Feb 20240.2130300.2186090.2058000.2140390.214039252,922
03 Feb 20240.2130400.2188230.2124790.2130300.213030259,523
02 Feb 20240.2206890.2208520.2130210.2130400.213040247,511
01 Feb 20240.2205040.2207940.2199960.2206890.220689246,810
31 Jan 20240.2219510.2220340.2126260.2205040.220504230,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...