New Zealand markets open in 8 hours 41 minutes

Ozone Metaverse USD (OZONE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004916-0.000515 (-9.48%)
As of 01:16PM 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 20240.0049790.0052120.0048300.0049160.004916645,700
08 May 20240.0062240.0062720.0049170.0049790.004979802,456
07 May 20240.0059630.0062840.0055370.0062240.006224399,430
06 May 20240.0050240.0060800.0050210.0059630.005963491,284
05 May 20240.0053730.0057010.0048800.0050240.005024397,341
04 May 20240.0046750.0055050.0045570.0053730.005373442,658
03 May 20240.0046280.0054080.0045880.0046750.004675359,698
02 May 20240.0055540.0056110.0044330.0046280.004628438,667
01 May 20240.0052320.0055860.0048970.0055540.005554336,366
30 Apr 20240.0052530.0055910.0044290.0052320.005232486,789
29 Apr 20240.0056940.0058600.0050640.0052530.005253375,754
28 Apr 20240.0056000.0060910.0052110.0056940.005694315,111
27 Apr 20240.0054150.0059750.0051920.0056000.005600435,236
26 Apr 20240.0060040.0060450.0051980.0054150.005415509,627
25 Apr 20240.0063520.0063540.0060000.0060040.006004430,881
24 Apr 20240.0071630.0071830.0062760.0063520.006352469,362
23 Apr 20240.0071600.0077050.0071170.0071630.007163368,000
22 Apr 20240.0072330.0074510.0066990.0071600.007160353,538
21 Apr 20240.0067070.0074920.0058490.0072330.007233473,366
20 Apr 20240.0062610.0067180.0057400.0067070.006707383,024
19 Apr 20240.0065550.0065780.0058020.0062610.006261455,396
18 Apr 20240.0062130.0070400.0061910.0065550.006555374,410
17 Apr 20240.0063190.0076780.0055400.0062130.006213556,912
16 Apr 20240.0060810.0063430.0050350.0063190.006319533,303
15 Apr 20240.0079710.0080570.0056450.0060810.006081554,192
14 Apr 20240.0070470.0079960.0064200.0079710.007971558,538
13 Apr 20240.0079150.0079150.0052690.0070470.007047535,740
12 Apr 20240.0080510.0081660.0062090.0079150.007915762,579
11 Apr 20240.0093240.0093980.0079480.0080510.008051562,509
10 Apr 20240.0083000.0094220.0075260.0093240.009324663,806
09 Apr 20240.0098580.0098810.0075710.0083000.008300645,055
08 Apr 20240.0094100.0104040.0093550.0098580.009858592,848
07 Apr 20240.0094890.0108320.0091220.0094100.009410577,835
06 Apr 20240.0119770.0119770.0094310.0095100.009510537,464
05 Apr 20240.0116440.0130640.0101860.0119770.011977776,108
04 Apr 20240.0147000.0149850.0115650.0116440.011644796,681
03 Apr 20240.0123970.0161140.0123970.0147000.0147001,194,814
02 Apr 20240.0110010.0123970.0096570.0123970.012397826,086
01 Apr 20240.0088580.0122720.0083580.0110010.0110011,138,080
31 Mar 20240.0080950.0095610.0079410.0088580.008858598,631
30 Mar 20240.0078170.0084390.0077000.0080950.008095396,821
29 Mar 20240.0087020.0090700.0070790.0078170.007817831,190
28 Mar 20240.0100990.0102290.0085850.0087020.008702687,668
27 Mar 20240.0103770.0105080.0085540.0100990.010099851,529
26 Mar 20240.0085550.0114080.0075170.0103770.0103771,179,246
25 Mar 20240.0089570.0093980.0080440.0085550.008555624,337
24 Mar 20240.0083510.0095740.0068430.0089570.0089571,138,814
23 Mar 20240.0066230.0118080.0064450.0083510.0083512,455,842
22 Mar 20240.0049710.0082350.0044060.0066190.0066191,235,242
21 Mar 20240.0037590.0052120.0035180.0049710.004971896,472
20 Mar 20240.0019140.0043730.0016880.0037590.003759871,101
19 Mar 20240.0020820.0020890.0016220.0019140.001914303,779
18 Mar 20240.0023370.0023680.0020000.0020820.002082402,148
17 Mar 20240.0016270.0023630.0016260.0023370.002337305,136
16 Mar 20240.0019780.0020540.0016260.0016270.001627301,370
15 Mar 20240.0021240.0022450.0019650.0019780.001978207,407
14 Mar 20240.0020960.0021750.0019180.0021240.002124257,997
13 Mar 20240.0024470.0024480.0020950.0020960.002096247,153
12 Mar 20240.0020120.0028330.0019910.0024470.002447947,523
11 Mar 20240.0026520.0028970.0020120.0020120.002012580,429
10 Mar 20240.0019920.0031780.0019330.0026520.002652424,712
09 Mar 20240.0022040.0022460.0019310.0019920.001992236,197
08 Mar 20240.0020030.0023780.0019120.0022040.002204425,684
07 Mar 20240.0019210.0021190.0016390.0020030.002003502,162
06 Mar 20240.0019750.0020380.0017900.0019210.001921411,858
05 Mar 20240.0021460.0021890.0019150.0019750.001975389,416
04 Mar 20240.0023940.0024610.0021230.0021460.002146436,566
03 Mar 20240.0018010.0023940.0016670.0023940.002394322,905
02 Mar 20240.0018060.0018870.0016420.0018010.001801231,023
01 Mar 20240.0016680.0018350.0016380.0018060.001806542,220
29 Feb 20240.0020100.0020930.0016680.0016680.001668628,323
28 Feb 20240.0021360.0023100.0019870.0020100.002010552,426
27 Feb 20240.0022830.0028040.0021070.0021360.002136397,035
26 Feb 20240.0029430.0032990.0021290.0022830.002283304,600
25 Feb 20240.0019870.0030680.0018110.0029430.002943433,712
24 Feb 20240.0025190.0028060.0019870.0019870.001987314,799
23 Feb 20240.0029360.0029360.0025150.0025190.002519315,887
22 Feb 20240.0027230.0032650.0025480.0029360.002936439,973
21 Feb 20240.0024300.0035920.0024300.0027230.0027231,737,022
20 Feb 20240.0018120.0024290.0014270.0024290.0024292,482,365
19 Feb 20240.0011910.0021260.0011690.0018120.0018121,678,802
18 Feb 20240.0007760.0012540.0007270.0011910.001191443,570
17 Feb 20240.0007150.0008430.0006600.0007760.000776222,631
16 Feb 20240.0005240.0007290.0005240.0007150.000715272,614
15 Feb 20240.0005480.0007010.0005240.0005240.000524265,748
14 Feb 20240.0006150.0007450.0004990.0005480.000548336,877
13 Feb 20240.0006460.0007570.0004940.0006150.000615477,745
12 Feb 20240.0005140.0006550.0004490.0006460.000646637,352
11 Feb 20240.0004600.0005510.0003990.0005140.000514234,537
10 Feb 20240.0005140.0005150.0004430.0004600.000460437,012
09 Feb 20240.0004140.0005920.0003990.0005140.000514533,657
08 Feb 20240.0003600.0005030.0003540.0004140.000414525,506
07 Feb 20240.0003380.0003930.0003280.0003600.000360442,620
06 Feb 20240.0003420.0003560.0003310.0003380.000338312,227
05 Feb 20240.0003470.0004060.0003320.0003420.000342301,436
04 Feb 20240.0003460.0003580.0003440.0003470.000347333,208
03 Feb 20240.0003660.0003720.0003360.0003460.000346278,343
02 Feb 20240.0002950.0003700.0002860.0003660.000366487,596
01 Feb 20240.0003340.0003360.0002940.0002950.000295120,207
31 Jan 20240.0003390.0003540.0002860.0003340.000334188,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...