Ozonechain USD (OZONE23487-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:16AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 30 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 29 Apr 2024 | 54.56 | 71.61 | 54.56 | 71.61 | 71.61 | - |
| 28 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 27 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 26 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 25 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 24 Apr 2024 | 53.95 | 55.92 | 53.76 | 54.56 | 54.56 | - |
| 23 Apr 2024 | 54.72 | 56.80 | 52.63 | 53.95 | 53.95 | 3,169 |
| 22 Apr 2024 | 54.28 | 59.22 | 54.09 | 54.72 | 54.72 | 4,773 |
| 21 Apr 2024 | 53.68 | 57.70 | 51.05 | 54.28 | 54.28 | 29,441 |
| 20 Apr 2024 | 60.29 | 65.22 | 50.91 | 53.68 | 53.68 | 85,324 |
| 19 Apr 2024 | 67.76 | 84.49 | 51.62 | 60.29 | 60.29 | 149,331 |
| 18 Apr 2024 | 61.16 | 70.00 | 61.15 | 67.76 | 67.76 | 73,545 |
| 17 Apr 2024 | 65.07 | 67.94 | 55.35 | 61.16 | 61.16 | 107,397 |
| 16 Apr 2024 | 46.46 | 66.95 | 39.43 | 65.07 | 65.07 | 499,097 |
| 15 Apr 2024 | 53.88 | 56.17 | 35.78 | 46.46 | 46.46 | 604,604 |
| 14 Apr 2024 | 58.95 | 59.82 | 52.48 | 53.88 | 53.88 | 422,306 |
| 13 Apr 2024 | 59.57 | 61.86 | 50.81 | 58.95 | 58.95 | 808,019 |
| 12 Apr 2024 | 62.58 | 62.72 | 59.22 | 59.57 | 59.57 | 637,904 |
| 11 Apr 2024 | 62.06 | 63.36 | 61.64 | 62.58 | 62.58 | 435,334 |
| 10 Apr 2024 | 59.92 | 64.38 | 56.83 | 62.06 | 62.06 | 709,242 |
| 09 Apr 2024 | 65.50 | 66.15 | 58.69 | 59.92 | 59.92 | 626,754 |
| 08 Apr 2024 | 68.31 | 70.58 | 65.11 | 65.50 | 65.50 | 871,696 |
| 07 Apr 2024 | 68.89 | 70.26 | 67.88 | 68.31 | 68.31 | 479,010 |
| 06 Apr 2024 | 71.07 | 72.31 | 66.44 | 68.89 | 68.89 | 766,203 |
| 05 Apr 2024 | 88.77 | 88.87 | 66.54 | 71.07 | 71.07 | 1,083,041 |
| 04 Apr 2024 | 88.72 | 88.94 | 88.42 | 88.77 | 88.77 | 257,767 |
| 03 Apr 2024 | 88.25 | 88.74 | 87.84 | 88.72 | 88.72 | 243,106 |
| 02 Apr 2024 | 86.73 | 88.61 | 86.27 | 88.25 | 88.25 | 235,180 |
| 01 Apr 2024 | 86.19 | 87.57 | 85.94 | 86.73 | 86.73 | 269,989 |
| 31 Mar 2024 | 86.39 | 86.69 | 85.87 | 86.19 | 86.19 | 230,873 |
| 30 Mar 2024 | 86.35 | 86.46 | 85.26 | 86.39 | 86.39 | 229,510 |
| 29 Mar 2024 | 86.60 | 87.15 | 85.64 | 86.35 | 86.35 | 255,333 |
| 28 Mar 2024 | 84.97 | 88.47 | 84.93 | 86.60 | 86.60 | 339,152 |
| 27 Mar 2024 | 79.65 | 88.32 | 77.80 | 84.97 | 84.97 | 437,399 |
| 26 Mar 2024 | 67.93 | 80.51 | 67.40 | 79.65 | 79.65 | 552,958 |
| 25 Mar 2024 | 65.60 | 71.34 | 65.32 | 67.93 | 67.93 | 433,486 |
| 24 Mar 2024 | 65.74 | 72.87 | 65.57 | 65.60 | 65.60 | 701,477 |
| 23 Mar 2024 | 68.13 | 68.66 | 64.67 | 65.74 | 65.74 | 464,520 |
| 22 Mar 2024 | 70.43 | 71.37 | 67.33 | 68.13 | 68.13 | 399,216 |
| 21 Mar 2024 | 71.82 | 71.83 | 69.83 | 70.43 | 70.43 | 379,466 |
| 20 Mar 2024 | 70.32 | 72.95 | 70.27 | 71.82 | 71.82 | 448,098 |
| 19 Mar 2024 | 69.17 | 71.93 | 67.52 | 70.32 | 70.32 | 472,561 |
| 18 Mar 2024 | 70.04 | 71.78 | 58.34 | 69.17 | 69.17 | 489,578 |
| 17 Mar 2024 | 73.88 | 74.88 | 70.05 | 70.25 | 70.25 | 298,781 |
| 16 Mar 2024 | 77.35 | 77.57 | 72.71 | 73.88 | 73.88 | 395,274 |
| 15 Mar 2024 | 77.99 | 78.74 | 76.03 | 77.35 | 77.35 | 393,534 |
| 14 Mar 2024 | 78.74 | 79.44 | 77.89 | 77.99 | 77.99 | 390,898 |
| 13 Mar 2024 | 78.91 | 80.78 | 78.21 | 78.74 | 78.74 | 486,297 |
| 12 Mar 2024 | 80.26 | 80.68 | 78.43 | 78.91 | 78.91 | 381,670 |
| 11 Mar 2024 | 78.87 | 81.74 | 77.52 | 80.26 | 80.26 | 415,028 |
| 10 Mar 2024 | 78.37 | 81.33 | 77.12 | 78.87 | 78.87 | 434,795 |
| 09 Mar 2024 | 81.85 | 82.69 | 78.04 | 78.37 | 78.37 | 367,216 |
| 08 Mar 2024 | 79.26 | 85.81 | 74.61 | 81.85 | 81.85 | 427,286 |
| 07 Mar 2024 | 82.26 | 82.37 | 79.10 | 79.26 | 79.26 | 264,329 |
| 06 Mar 2024 | 81.84 | 82.96 | 81.15 | 82.26 | 82.26 | 308,721 |
| 05 Mar 2024 | 83.03 | 83.79 | 75.79 | 81.84 | 81.84 | 375,417 |
| 04 Mar 2024 | 85.64 | 85.69 | 82.90 | 83.03 | 83.03 | 405,564 |
| 03 Mar 2024 | 87.41 | 88.39 | 84.40 | 85.64 | 85.64 | 408,198 |
| 02 Mar 2024 | 88.66 | 88.90 | 86.84 | 87.41 | 87.41 | 479,210 |
| 01 Mar 2024 | 88.97 | 89.58 | 88.03 | 88.66 | 88.66 | 509,770 |
| 29 Feb 2024 | 89.01 | 89.61 | 87.87 | 88.97 | 88.97 | 400,807 |
| 28 Feb 2024 | 87.88 | 89.47 | 87.52 | 89.01 | 89.01 | 418,350 |
| 27 Feb 2024 | 85.19 | 89.23 | 82.69 | 87.88 | 87.88 | 604,355 |
| 26 Feb 2024 | 85.13 | 89.02 | 76.87 | 85.19 | 85.19 | 872,551 |
| 25 Feb 2024 | 89.48 | 89.55 | 83.29 | 85.13 | 85.13 | 234,036 |
| 24 Feb 2024 | 90.65 | 90.88 | 88.60 | 89.48 | 89.48 | 315,432 |
| 23 Feb 2024 | 90.91 | 91.77 | 87.53 | 90.65 | 90.65 | 359,792 |
| 22 Feb 2024 | 90.70 | 91.88 | 89.44 | 90.91 | 90.91 | 434,993 |
| 21 Feb 2024 | 90.92 | 91.25 | 88.96 | 90.70 | 90.70 | 422,688 |
| 20 Feb 2024 | 91.35 | 92.04 | 88.92 | 90.92 | 90.92 | 434,423 |
| 19 Feb 2024 | 93.32 | 93.40 | 90.36 | 91.35 | 91.35 | 602,267 |
| 18 Feb 2024 | 93.11 | 93.95 | 92.90 | 93.32 | 93.32 | 448,786 |
| 17 Feb 2024 | 92.97 | 94.36 | 92.63 | 93.11 | 93.11 | 360,073 |
| 16 Feb 2024 | 92.71 | 94.27 | 92.08 | 92.97 | 92.97 | 400,929 |
| 15 Feb 2024 | 92.91 | 93.87 | 91.93 | 92.71 | 92.71 | 500,850 |
| 14 Feb 2024 | 92.74 | 93.15 | 91.14 | 92.91 | 92.91 | 390,207 |
| 13 Feb 2024 | 92.47 | 93.18 | 92.15 | 92.74 | 92.74 | 407,641 |
| 12 Feb 2024 | 92.83 | 93.27 | 91.92 | 92.47 | 92.47 | 330,798 |
| 11 Feb 2024 | 93.09 | 93.57 | 92.39 | 92.83 | 92.83 | 389,249 |
| 10 Feb 2024 | 93.01 | 93.63 | 92.71 | 93.09 | 93.09 | 391,951 |
| 09 Feb 2024 | 93.23 | 93.84 | 92.59 | 93.01 | 93.01 | 423,698 |
| 08 Feb 2024 | 93.16 | 93.67 | 92.66 | 93.23 | 93.23 | 368,805 |
| 07 Feb 2024 | 93.03 | 93.75 | 92.36 | 93.16 | 93.16 | 353,284 |
| 06 Feb 2024 | 92.81 | 94.39 | 92.59 | 93.03 | 93.03 | 385,371 |
| 05 Feb 2024 | 93.50 | 94.36 | 92.37 | 92.81 | 92.81 | 431,508 |
| 04 Feb 2024 | 93.57 | 94.68 | 93.08 | 93.50 | 93.50 | 453,149 |
| 03 Feb 2024 | 93.08 | 94.71 | 92.55 | 93.57 | 93.57 | 463,876 |
| 02 Feb 2024 | 92.70 | 95.00 | 92.35 | 93.08 | 93.08 | 474,941 |
| 01 Feb 2024 | 92.43 | 93.64 | 90.82 | 92.70 | 92.70 | 506,934 |
| 31 Jan 2024 | 91.69 | 93.80 | 90.57 | 92.43 | 92.43 | 487,084 |
| 30 Jan 2024 | 91.81 | 92.79 | 90.15 | 91.69 | 91.69 | 436,114 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.