OpenOcean Historical Data

OOE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.00859
-2.32%
$ 4.33 million $ 234,634
Jan 17, 2025 $ 0.00879
+6.20%
$ 4.43 million $ 175,305
Jan 16, 2025 $ 0.00827
+1.18%
$ 4.17 million $ 214,645
Jan 15, 2025 $ 0.00818
+3.28%
$ 4.13 million $ 226,834
Jan 14, 2025 $ 0.00792
+0.24%
$ 3.99 million $ 211,226
Jan 13, 2025 $ 0.0079
-2.05%
$ 3.99 million $ 209,095
Jan 12, 2025 $ 0.00806
+0.67%
$ 4.07 million $ 209,696
Jan 11, 2025 $ 0.008
-1.43%
$ 4.04 million $ 202,562
Jan 10, 2025 $ 0.00812
+0.59%
$ 4.1 million $ 279,340
Jan 9, 2025 $ 0.00807
-2.32%
$ 4.07 million $ 245,950
Jan 8, 2025 $ 0.00826
-6.59%
$ 4.17 million $ 186,394
Jan 7, 2025 $ 0.00884
-3.78%
$ 4.46 million $ 234,744
Jan 6, 2025 $ 0.00919
+0.04%
$ 4.64 million $ 241,278
Jan 5, 2025 $ 0.00917
+0.08%
$ 4.63 million $ 229,688
Jan 4, 2025 $ 0.00917
-7.05%
$ 4.63 million $ 245,840
Jan 3, 2025 $ 0.00986
+6.83%
$ 4.98 million $ 191,303
Jan 2, 2025 $ 0.00923
+3.35%
$ 4.66 million $ 249,508
Jan 1, 2025 $ 0.00894
-0.74%
$ 4.51 million $ 270,118
Dec 31, 2024 $ 0.009
-9.92%
$ 4.54 million $ 276,240
Dec 30, 2024 $ 0.01
-5.54%
$ 5.04 million $ 286,704
Dec 29, 2024 $ 0.0106
-2.97%
$ 5.34 million $ 234,105
Dec 28, 2024 $ 0.0109
+1.15%
$ 5.51 million $ 258,455
Dec 27, 2024 $ 0.0108
-2.99%
$ 5.45 million $ 244,859
Dec 26, 2024 $ 0.0111
-3.14%
$ 5.59 million $ 209,016
Dec 25, 2024 $ 0.0114
-2.68%
$ 5.78 million $ 272,855
Dec 24, 2024 $ 0.0118
+4.15%
$ 5.94 million $ 216,954
Dec 23, 2024 $ 0.0113
+7.27%
$ 5.7 million $ 270,209
Dec 22, 2024 $ 0.0105
-0.19%
$ 5.3 million $ 251,431
Dec 21, 2024 $ 0.0105
-2.54%
$ 5.31 million $ 318,613
Dec 20, 2024 $ 0.0106
-3.30%
$ 5.37 million $ 303,525
Dec 19, 2024 $ 0.011
-7.88%
$ 5.55 million $ 319,886
Dec 18, 2024 $ 0.012
-8.45%
$ 6.03 million $ 354,085
Dec 17, 2024 $ 0.013
+0.13%
$ 6.58 million $ 314,757
Dec 16, 2024 $ 0.013
-0.75%
$ 6.57 million $ 330,247
Dec 15, 2024 $ 0.0131
-2.00%
$ 6.62 million $ 280,306
Dec 14, 2024 $ 0.0134
+0.42%
$ 6.75 million $ 242,096
Dec 13, 2024 $ 0.0133
-3.13%
$ 6.73 million $ 275,499
Dec 12, 2024 $ 0.0138
-5.75%
$ 6.95 million $ 303,271
Dec 11, 2024 $ 0.0146
+6.90%
$ 7.36 million $ 323,643
Dec 10, 2024 $ 0.0137
-4.33%
$ 6.89 million $ 349,837
Dec 9, 2024 $ 0.0143
-6.82%
$ 7.21 million $ 396,553
Dec 8, 2024 $ 0.0153
-4.79%
$ 7.73 million $ 402,422
Dec 7, 2024 $ 0.0161
-1.61%
$ 8.12 million $ 363,950
Dec 6, 2024 $ 0.0164
+12.23%
$ 8.25 million $ 442,452
Dec 5, 2024 $ 0.0146
-10.72%
$ 7.36 million $ 437,269
Dec 4, 2024 $ 0.0163
+2.06%
$ 8.24 million $ 420,794
Dec 3, 2024 $ 0.016
+5.62%
$ 8.08 million $ 390,399
Dec 2, 2024 $ 0.0151
-8.48%
$ 7.64 million $ 667,548
Dec 1, 2024 $ 0.0165
+5.49%
$ 8.36 million $ 569,509
Nov 30, 2024 $ 0.0157
-2.76%
$ 7.9 million $ 435,730