OpenOcean Historical Data

OOE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 0.00733
-1.19%
$ 3.7 million $ 198,182
Oct 9, 2024 $ 0.00741
+0.29%
$ 3.74 million $ 132,891
Oct 8, 2024 $ 0.00739
-3.07%
$ 3.73 million $ 187,274
Oct 7, 2024 $ 0.00763
+0.41%
$ 3.85 million $ 209,402
Oct 6, 2024 $ 0.0076
+0.51%
$ 3.83 million $ 199,285
Oct 5, 2024 $ 0.00755
+0.44%
$ 3.81 million $ 198,437
Oct 4, 2024 $ 0.00752
+1.88%
$ 3.79 million $ 197,800
Oct 3, 2024 $ 0.00738
-2.05%
$ 3.72 million $ 189,082
Oct 2, 2024 $ 0.00754
-5.40%
$ 3.8 million $ 218,600
Oct 1, 2024 $ 0.00797
-2.95%
$ 4.02 million $ 208,140
Sep 30, 2024 $ 0.0082
-0.51%
$ 4.14 million $ 201,454
Sep 29, 2024 $ 0.00825
+0.62%
$ 4.16 million $ 208,390
Sep 28, 2024 $ 0.0082
-2.53%
$ 4.14 million $ 218,001
Sep 27, 2024 $ 0.00841
+3.11%
$ 4.24 million $ 166,478
Sep 26, 2024 $ 0.00816
+0.95%
$ 4.12 million $ 207,110
Sep 25, 2024 $ 0.00809
-4.32%
$ 4.08 million $ 232,972
Sep 24, 2024 $ 0.00846
-2.67%
$ 4.27 million $ 238,472
Sep 23, 2024 $ 0.00868
+2.42%
$ 4.38 million $ 159,681
Sep 22, 2024 $ 0.00849
-6.41%
$ 4.28 million $ 244,381
Sep 21, 2024 $ 0.00907
+2.31%
$ 4.57 million $ 200,926
Sep 20, 2024 $ 0.00886
+3.30%
$ 4.47 million $ 226,784
Sep 19, 2024 $ 0.00858
+10.95%
$ 4.33 million $ 213,052
Sep 18, 2024 $ 0.00773
+0.07%
$ 3.9 million $ 194,809
Sep 17, 2024 $ 0.00772
+1.04%
$ 3.89 million $ 201,956
Sep 16, 2024 $ 0.00763
-1.85%
$ 3.85 million $ 204,581
Sep 15, 2024 $ 0.00778
-1.69%
$ 3.93 million $ 214,101
Sep 14, 2024 $ 0.00791
-2.22%
$ 3.99 million $ 203,835
Sep 13, 2024 $ 0.00809
-0.23%
$ 4.08 million $ 207,886
Sep 12, 2024 $ 0.00813
+4.50%
$ 4.1 million $ 204,307
Sep 11, 2024 $ 0.00778
+0.67%
$ 3.92 million $ 195,353
Sep 10, 2024 $ 0.00772
+1.20%
$ 3.9 million $ 199,822
Sep 9, 2024 $ 0.00766
+3.71%
$ 3.86 million $ 141,376
Sep 8, 2024 $ 0.00738
-0.43%
$ 3.73 million $ 166,768
Sep 7, 2024 $ 0.00742
+5.47%
$ 3.74 million $ 187,267
Sep 6, 2024 $ 0.00704
-3.84%
$ 3.55 million $ 176,082
Sep 5, 2024 $ 0.00732
+1.56%
$ 3.7 million $ 186,793
Sep 4, 2024 $ 0.00721
-0.36%
$ 3.64 million $ 162,190
Sep 3, 2024 $ 0.00724
-0.57%
$ 3.65 million $ 200,208
Sep 2, 2024 $ 0.00727
-4.20%
$ 3.67 million $ 128,870
Sep 1, 2024 $ 0.00759
-1.82%
$ 3.83 million $ 193,451
Aug 31, 2024 $ 0.00773
-2.56%
$ 3.9 million $ 198,487
Aug 30, 2024 $ 0.00794
+0.27%
$ 4.01 million $ 198,798
Aug 29, 2024 $ 0.00792
-2.67%
$ 4 million $ 204,525
Aug 28, 2024 $ 0.00813
-1.07%
$ 4.1 million $ 205,456
Aug 27, 2024 $ 0.00822
-4.33%
$ 4.15 million $ 197,855
Aug 26, 2024 $ 0.00859
-2.92%
$ 4.34 million $ 220,943
Aug 25, 2024 $ 0.00885
-1.71%
$ 4.47 million $ 215,075
Aug 24, 2024 $ 0.00901
-0.06%
$ 4.54 million $ 211,392
Aug 23, 2024 $ 0.00901
+5.16%
$ 4.55 million $ 199,890
Aug 22, 2024 $ 0.00857
+2.34%
$ 4.32 million $ 191,212