OZO Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| 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 |