Ozone Chain
OZO
Rank #439
$0.1317
Updated 4 months ago
Market Cap
$120.28M
24h Volume
$193.17K
Avg Volume (6m)
$219.53K
24h High/Low
$0.1343
$0.1308
$0.1308
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Zero Knowledge (ZK)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1317 | $0.1343 | $0.1308 | $0.1317 | $193.17K | $120.28M |
| Dec 2, 2025 | $0.1308 | $0.1341 | $0.1306 | $0.1316 | $211.46K | $120.36M |
| Dec 1, 2025 | $0.1310 | $0.1322 | $0.1302 | $0.1322 | $228.64K | $119.31M |
| Nov 30, 2025 | $0.1312 | $0.1318 | $0.1306 | $0.1306 | $231.23K | $119.57M |
| Nov 29, 2025 | $0.1308 | $0.1319 | $0.1305 | $0.1309 | $215.40K | $119.66M |
| Nov 28, 2025 | $0.1308 | $0.1324 | $0.1301 | $0.1313 | $212.46K | $119.40M |
| Nov 27, 2025 | $0.1309 | $0.1321 | $0.1305 | $0.1305 | $225.99K | $119.65M |
| Nov 26, 2025 | $0.1308 | $0.1325 | $0.1304 | $0.1320 | $228.86K | $119.67M |
| Nov 25, 2025 | $0.1308 | $0.1326 | $0.1303 | $0.1306 | $224.32K | $119.55M |
| Nov 24, 2025 | $0.1309 | $0.1321 | $0.1302 | $0.1314 | $219.48K | $119.62M |
| Nov 23, 2025 | $0.1320 | $0.1323 | $0.1306 | $0.1319 | $210.33K | $119.82M |
| Nov 22, 2025 | $0.1309 | $0.1320 | $0.1303 | $0.1320 | $206.88K | $119.54M |
| Nov 21, 2025 | $0.1310 | $0.1321 | $0.1298 | $0.1309 | $228.75K | $119.31M |
| Nov 20, 2025 | $0.1315 | $0.1321 | $0.1303 | $0.1321 | $223.48K | $119.43M |
| Nov 19, 2025 | $0.1329 | $0.1329 | $0.1288 | $0.1317 | $209.18K | $119.40M |
| Nov 18, 2025 | $0.1305 | $0.1327 | $0.1305 | $0.1326 | $212.28K | $120.52M |
| Nov 17, 2025 | $0.1307 | $0.1322 | $0.1298 | $0.1305 | $225.87K | $118.08M |
| Nov 16, 2025 | $0.1330 | $0.1331 | $0.1297 | $0.1308 | $233.95K | $117.46M |
| Nov 15, 2025 | $0.1324 | $0.1329 | $0.1318 | $0.1324 | $229.30K | $118.65M |
| Nov 14, 2025 | $0.1321 | $0.1329 | $0.1307 | $0.1329 | $221.44K | $118.15M |
| Nov 13, 2025 | $0.1319 | $0.1323 | $0.1292 | $0.1320 | $203.76K | $117.90M |
| Nov 12, 2025 | $0.1308 | $0.1322 | $0.1295 | $0.1321 | $220.96K | $117.49M |
| Nov 11, 2025 | $0.1306 | $0.1325 | $0.1295 | $0.1306 | $232.73K | $116.99M |
| Nov 10, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $226.74K | $118.15M |
| Nov 9, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $238.46K | $118.88M |
| Nov 8, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $231.39K | $117.03M |
| Nov 7, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $229.24K | $118.06M |
| Nov 6, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $223.61K | $118.79M |
| Nov 5, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $227.07K | $118.23M |
| Nov 4, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $224.15K | $117.62M |
| Nov 3, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $232.55K | $117.47M |
| Nov 2, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $211.30K | $118.17M |
| Nov 1, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $208.65K | $117.40M |
| Oct 31, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $226.34K | $118.54M |
| Oct 30, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $216.26K | $118.42M |
| Oct 29, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $214.72K | $118.94M |
| Oct 28, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $162.36K | $119.67M |