Ozone Chain
OZO
Rank #439
$0.1306
Updated 7 days ago
Market Cap
$116.99M
24h Volume
$232.73K
Avg Volume (6m)
$228.79K
24h High/Low
$0.1325
$0.1295
$0.1295
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $188.89K | $120.40M |
| Oct 26, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $226.30K | $118.86M |
| Oct 25, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $235.35K | $119.12M |
| Oct 24, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $230.08K | $120.57M |
| Oct 23, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $230.96K | $118.19M |
| Oct 22, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $231.65K | $119.89M |
| Oct 21, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $234.90K | $121.37M |
| Oct 20, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $233.34K | $120.19M |
| Oct 19, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $237.69K | $122.33M |
| Oct 18, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $243.21K | $120.77M |
| Oct 17, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $233.89K | $116.53M |
| Oct 16, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $238.90K | $118.73M |
| Oct 15, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $238.04K | $119.87M |
| Oct 14, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $240.29K | $119.85M |
| Oct 13, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $240.53K | $119.33M |
| Oct 12, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $233.06K | $117.18M |
| Oct 11, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $227.78K | $119.98M |
| Oct 10, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $232.73K | $119.54M |
| Oct 9, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $233.03K | $118.67M |
| Oct 8, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $232.23K | $114.94M |
| Oct 7, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $233.40K | $116.45M |
| Oct 6, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $235.04K | $116.81M |
| Oct 5, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $232.23K | $117.57M |
| Oct 4, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $229.92K | $116.59M |
| Oct 3, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $231.57K | $119.76M |
| Oct 2, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $235.18K | $118.82M |
| Oct 1, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $231.88K | $118.24M |
| Sep 30, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $234.37K | $118.08M |
| Sep 29, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $234.44K | $118.83M |
| Sep 28, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $231.98K | $118.48M |
| Sep 27, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $233.43K | $118.48M |
| Sep 26, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $229.60K | $115.37M |
| Sep 25, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $228.50K | $115.58M |
| Sep 24, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $232.51K | $116.31M |
| Sep 23, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $233.50K | $115.86M |
| Sep 22, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $232.11K | $117.60M |
| Sep 21, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $232.14K | $117.14M |
| Sep 20, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $233.13K | $117.18M |
| Sep 19, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $220.75K | $118.78M |
| Sep 18, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $236.07K | $118.18M |
| Sep 17, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $234.27K | $116.69M |
| Sep 16, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $234.74K | $113.02M |
| Sep 15, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $232.25K | $113.04M |
| Sep 14, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $232.55K | $114.60M |
| Sep 13, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $233.04K | $116.41M |
| Sep 12, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $233.22K | $115.30M |
| Sep 11, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $235.85K | $116.11M |
| Sep 10, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $228.87K | $114.27M |
| Sep 9, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $231.48K | $114.80M |
| Sep 8, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $232.01K | $115.67M |
| Sep 7, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $220.11K | $114.02M |
| Sep 6, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $229.24K | $114.15M |
| Sep 5, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $237.31K | $115.13M |
| Sep 4, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $214.43K | $114.94M |
| Sep 3, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $168.49K | $115.48M |
| Sep 2, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $190.55K | $115.71M |
| Sep 1, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $145.73K | $115.51M |
| Aug 31, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $181.73K | $113.72M |
| Aug 30, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $235.19K | $113.05M |
| Aug 29, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $229.47K | $114.57M |
| Aug 28, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $208.26K | $112.93M |
| Aug 27, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $237.78K | $115.09M |
| Aug 26, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $229.54K | $112.30M |
| Aug 25, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $230.99K | $113.41M |
| Aug 24, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $227.31K | $115.69M |
| Aug 23, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $232.36K | $117.01M |
| Aug 22, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $230.30K | $115.08M |
| Aug 21, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $235.30K | $116.74M |
| Aug 20, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $231.62K | $112.69M |
| Aug 19, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $214.69K | $116.37M |
| Aug 18, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $195.13K | $115.14M |
| Aug 17, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $217.82K | $116.22M |
| Aug 16, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $191.35K | $114.43M |
| Aug 15, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $216.79K | $114.34M |
| Aug 14, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $234.95K | $119.62M |
| Aug 13, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $225.76K | $123.46M |
| Aug 12, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $201.29K | $115.61M |
| Aug 11, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $251.48K | $122.79M |
| Aug 10, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $222.68K | $115.23M |
| Aug 9, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $225.17K | $118.31M |
| Aug 8, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $234.43K | $116.31M |
| Aug 7, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $216.53K | $114.18M |
| Aug 6, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $240.48K | $115.13M |
| Aug 5, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $228.48K | $121.37M |
| Aug 4, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $211.57K | $114.63M |
| Aug 3, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $233.19K | $112.57M |
| Aug 2, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $226.58K | $112.42M |
| Aug 1, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $214.65K | $111.98M |
| Jul 31, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $214.04K | $116.93M |
| Jul 30, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $220.35K | $113.11M |
| Jul 29, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $247.44K | $113.65M |
| Jul 28, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $217.54K | $119.50M |
| Jul 27, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $170.07K | $118.75M |
| Jul 26, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $216.70K | $118.24M |
| Jul 25, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $235.85K | $117.06M |
| Jul 24, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $237.31K | $117.24M |
| Jul 23, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $217.98K | $124.31M |
| Jul 22, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $224.35K | $120.83M |
| Jul 21, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $183.53K | $128.41M |
| Jul 20, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $214.95K | $131.67M |
| Jul 19, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $211.75K | $120.54M |
| Jul 18, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $260.15K | $125.67M |
| Jul 17, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $244.98K | $118.09M |
| Jul 16, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $247.39K | $116.53M |
| Jul 15, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $242.19K | $115.65M |
| Jul 14, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $242.57K | $114.04M |
| Jul 13, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $230.61K | $112.16M |
| Jul 12, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $206.81K | $114.56M |
| Jul 11, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $236.69K | $115.29M |
| Jul 10, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $267.45K | $112.36M |
| Jul 9, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $257.07K | $108.45M |
| Jul 8, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $241.70K | $107.17M |
| Jul 7, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $240.98K | $109.08M |
| Jul 6, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $246.85K | $109.15M |
| Jul 5, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $215.75K | $108.15M |
| Jul 4, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $231.27K | $111.02M |
| Jul 3, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $249.28K | $109.05M |
| Jul 2, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $237.55K | $103.32M |
| Jul 1, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $236.64K | $107.11M |
| Jun 30, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $239.00K | $108.79M |
| Jun 29, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $243.50K | $107.26M |
| Jun 28, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $243.09K | $105.60M |
| Jun 27, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $241.62K | $104.98M |
| Jun 26, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $240.09K | $105.17M |
| Jun 25, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $243.29K | $105.39M |
| Jun 24, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $252.60K | $106.12M |
| Jun 23, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $243.09K | $99.59M |
| Jun 22, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $199.66K | $98.95M |
| Jun 21, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $257.56K | $103.47M |
| Jun 20, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $231.91K | $105.86M |
| Jun 19, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $239.65K | $103.78M |
| Jun 18, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $222.66K | $102.76M |
| Jun 17, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $245.48K | $106.53M |
| Jun 16, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $243.67K | $104.09M |
| Jun 15, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $216.76K | $103.41M |
| Jun 14, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $245.72K | $101.69M |
| Jun 13, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $239.71K | $105.74M |
| Jun 12, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $233.56K | $111.42M |
| Jun 11, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $250.79K | $113.71M |
| Jun 10, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $245.18K | $110.50M |
| Jun 9, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $242.39K | $107.25M |
| Jun 8, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $244.29K | $107.91M |
| Jun 7, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $242.15K | $106.23M |
| Jun 6, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $235.52K | $101.94M |
| Jun 5, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $239.35K | $107.49M |
| Jun 4, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $240.99K | $109.32M |
| Jun 3, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $245.70K | $109.56M |
| Jun 2, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $245.85K | $108.04M |
| Jun 1, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $243.86K | $106.49M |
| May 31, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $250.77K | $104.51M |
| May 30, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $238.13K | $106.52M |
| May 29, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $244.20K | $106.78M |
| May 28, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $239.07K | $107.41M |
| May 27, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $240.97K | $106.31M |
| May 26, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $184.89K | $107.42M |
| May 25, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $179.17K | $107.38M |
| May 24, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $170.10K | $106.97M |
| May 23, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $205.77K | $112.39M |
| May 22, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $229.53K | $109.34M |
| May 21, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $236.75K | $105.90M |
| May 20, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $246.55K | $110.70M |
| May 19, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $245.93K | $107.76M |
| May 18, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $229.45K | $104.09M |