CurrencyBeacon logo}}

Crypto Rate Dashboard

Ozone Chain Price Chart

OZO/USD
$0.130095
-1.16%

OZO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-12-12 $0.214 $0.22092 $0.2088 $0.2111 $172,870.97
2024-12-11 $0.2088 $0.22075 $0.201632 $0.21431 $200,244.09
2024-12-10 $0.19974909 $0.21945 $0.153 $0.2088 $184,446.33
2024-12-09 $0.21105714 $0.218604 $0.19737333 $0.19977538 $179,296.22
2024-12-08 $0.20893667 $0.21166 $0.2045 $0.21083 $191,188.61
2024-12-07 $0.2133 $0.2166 $0.2073 $0.2091 $191,210.33
2024-12-06 $0.2038 $0.22355 $0.1988 $0.213388 $173,791.48
2024-12-05 $0.21363 $0.22056923 $0.19335 $0.2038 $155,421.71
2024-12-04 $0.21011667 $0.2195 $0.19275 $0.2139 $172,510.76
2024-12-03 $0.20226 $0.21168182 $0.20045429 $0.2112 $170,472.38
2024-12-02 $0.2016 $0.21045 $0.2002 $0.20199375 $188,192.00
2024-12-01 $0.2023 $0.20985 $0.20015294 $0.2016 $222,426.22
2024-11-30 $0.20379 $0.20991091 $0.20015 $0.2023 $210,991.99
2024-11-29 $0.20277143 $0.20480769 $0.2002 $0.202275 $185,010.42
2024-11-28 $0.2025 $0.20340727 $0.20039 $0.2019 $192,835.84
2024-11-27 $0.2026 $0.20761176 $0.1966 $0.2025 $212,650.89
2024-11-26 $0.20381077 $0.205796 $0.2016 $0.2026 $175,945.15
2024-11-25 $0.20054688 $0.20775385 $0.20011538 $0.20425385 $191,028.35
2024-11-24 $0.20587 $0.20735385 $0.198425 $0.20054688 $183,129.27
2024-11-23 $0.20267818 $0.206204 $0.20004615 $0.2062 $227,064.75
2024-11-22 $0.2035 $0.20614 $0.20015 $0.20279273 $207,138.21
2024-11-21 $0.204 $0.20695385 $0.20025091 $0.20366 $209,643.14
2024-11-20 $0.2014 $0.20690909 $0.20011818 $0.204 $175,033.98
2024-11-19 $0.20053333 $0.21279167 $0.181475 $0.20032 $213,519.68
2024-11-18 $0.20503333 $0.206044 $0.20045 $0.200825 $212,680.63
2024-11-17 $0.20555 $0.20598929 $0.1998 $0.2005 $152,723.14
2024-11-16 $0.1975 $0.20684267 $0.1959 $0.20537692 $251,583.36
2024-11-15 $0.20205147 $0.2083275 $0.19585 $0.1976 $192,562.26
2024-11-14 $0.1758 $0.204 $0.1758 $0.20215 $105,061.36
2024-11-13 $0.1758 $0.1758 $0.1758 $0.1758 $35,405.31