OpenOcean Historical Data

OOE Page 12
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