OZSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.0008 | 0.00005 | 6.67% | 0.0008 | 0.0008 | 0.0007 | 26,196,862 |
Apr 22 2024 | 0.00075 | -0.00005 | -6.25% | 0.0008 | 0.0008 | 0.0007 | 22,706,943 |
Apr 19 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.0007 | 36,128,504 |
Apr 18 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0008 | 28,155,563 |
Apr 17 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.0007 | 26,405,317 |
Apr 16 2024 | 0.0009 | 0.00005 | 5.88% | 0.0008 | 0.0009 | 0.0008 | 21,055,584 |
Apr 15 2024 | 0.00085 | -0.00009 | -9.57% | 0.0009 | 0.001 | 0.0008 | 20,376,739 |
Apr 12 2024 | 0.00094 | -0.00001 | -1.05% | 0.001 | 0.001 | 0.0008 | 22,960,544 |
Apr 11 2024 | 0.00095 | 0.0001 | 11.76% | 0.0008 | 0.001 | 0.0008 | 26,121,192 |
Apr 10 2024 | 0.00085 | -0.00005 | -5.56% | 0.001 | 0.001 | 0.0008 | 21,054,671 |
Apr 09 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.001 | 0.0008 | 27,802,080 |
Apr 08 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.001 | 0.0008 | 45,507,752 |
Apr 05 2024 | 0.001 | 0.00005 | 5.26% | 0.0009 | 0.001 | 0.0009 | 26,634,577 |
Apr 04 2024 | 0.00095 | 0.00005 | 5.56% | 0.0011 | 0.0011 | 0.0009 | 30,346,113 |
Apr 03 2024 | 0.0009 | -0.00013 | -12.62% | 0.0011 | 0.0011 | 0.0009 | 23,532,200 |
Apr 02 2024 | 0.00103 | 0.00003 | 3.00% | 0.0009 | 0.0011 | 0.0009 | 8,303,455 |
Apr 01 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.0011 | 0.0009 | 24,338,681 |
Mar 28 2024 | 0.0011 | 0.00 | 0.00% | 0.001 | 0.0011 | 0.001 | 7,941,595 |
Mar 27 2024 | 0.0011 | 0.00006 | 5.77% | 0.0011 | 0.0011 | 0.0009 | 16,329,289 |
Mar 26 2024 | 0.00104 | 0.00004 | 4.00% | 0.001 | 0.0011 | 0.0009 | 29,177,698 |
Mar 25 2024 | 0.001 | -0.00005 | -4.76% | 0.0011 | 0.0011 | 0.001 | 37,379,141 |
Mar 22 2024 | 0.00105 | 0.00005 | 5.00% | 0.001 | 0.0011 | 0.001 | 25,788,817 |
Mar 21 2024 | 0.001 | -0.00006 | -5.66% | 0.001 | 0.0011 | 0.001 | 27,988,108 |
Mar 20 2024 | 0.00106 | -0.00014 | -11.67% | 0.0012 | 0.0012 | 0.001 | 36,231,833 |
Mar 19 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0012 | 0.001 | 27,280,214 |
Mar 18 2024 | 0.0011 | -0.0001 | -8.33% | 0.0012 | 0.0012 | 0.001 | 29,538,742 |
Mar 15 2024 | 0.0012 | 0.00005 | 4.35% | 0.0011 | 0.0012 | 0.0011 | 13,447,981 |
Mar 14 2024 | 0.00115 | 0.00005 | 4.55% | 0.0011 | 0.0012 | 0.0011 | 7,927,594 |
Mar 13 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.0011 | 3,916,363 |
Mar 12 2024 | 0.0012 | 0.0001 | 9.09% | 0.0013 | 0.0013 | 0.0011 | 13,336,943 |
Mar 11 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.0011 | 16,251,179 |
Mar 08 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 31,402,387 |
Mar 07 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0012 | 0.0011 | 34,852,119 |
Mar 06 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.0011 | 26,607,644 |
Mar 05 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.0011 | 27,139,357 |
Mar 04 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 24,873,826 |
Mar 01 2024 | 0.0012 | -0.00003 | -2.04% | 0.0011 | 0.0013 | 0.0011 | 25,179,443 |
Feb 29 2024 | 0.001225 | -0.00008 | -5.77% | 0.0012 | 0.0013 | 0.0011 | 15,418,650 |
Feb 28 2024 | 0.0013 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 17,348,591 |
Feb 27 2024 | 0.0013 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0012 | 17,765,245 |
Feb 26 2024 | 0.0013 | 0.00005 | 4.00% | 0.0013 | 0.0013 | 0.001 | 32,474,164 |
Feb 23 2024 | 0.00125 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 16,579,684 |
Feb 22 2024 | 0.00125 | -0.00005 | -3.85% | 0.0012 | 0.0013 | 0.0012 | 24,796,669 |
Feb 21 2024 | 0.0013 | -0.00005 | -3.70% | 0.0013 | 0.0014 | 0.0012 | 16,774,290 |
Feb 20 2024 | 0.00135 | -0.00005 | -3.57% | 0.0014 | 0.0014 | 0.0013 | 23,963,836 |
Feb 16 2024 | 0.0014 | 0.0001 | 7.69% | 0.0012 | 0.0014 | 0.0012 | 18,602,017 |
Feb 15 2024 | 0.0013 | -0.00005 | -3.70% | 0.0013 | 0.0014 | 0.0012 | 19,886,914 |
Feb 14 2024 | 0.00135 | 0.00001 | 0.75% | 0.0013 | 0.0014 | 0.0012 | 18,045,932 |
Feb 13 2024 | 0.00134 | 0.00004 | 3.08% | 0.0012 | 0.0014 | 0.0012 | 2,234,211 |
Feb 12 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0014 | 0.0012 | 6,521,852 |
Feb 09 2024 | 0.0012 | -0.00004 | -3.23% | 0.0012 | 0.0014 | 0.0012 | 6,180,378 |
Feb 08 2024 | 0.00124 | -0.00011 | -8.15% | 0.0013 | 0.0014 | 0.0012 | 10,780,379 |
Feb 07 2024 | 0.00135 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0013 | 5,550,639 |
Feb 06 2024 | 0.00135 | -0.00005 | -3.57% | 0.0014 | 0.0014 | 0.0012 | 27,114,085 |
Feb 05 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 15,364,759 |
Feb 02 2024 | 0.0014 | -0.00004 | -2.78% | 0.0014 | 0.0015 | 0.0012 | 33,454,674 |
Feb 01 2024 | 0.00144 | -0.00006 | -4.00% | 0.0014 | 0.0015 | 0.0014 | 27,341,553 |
Jan 31 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0016 | 0.0014 | 25,396,165 |
Jan 30 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0015 | 0.0014 | 13,384,263 |
Jan 29 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.0014 | 18,060,502 |
Jan 26 2024 | 0.0015 | -0.00005 | -3.23% | 0.0015 | 0.0016 | 0.0014 | 8,651,798 |
Jan 25 2024 | 0.00155 | 0.00015 | 10.71% | 0.0014 | 0.0016 | 0.0014 | 8,860,439 |