OpenOcean Historical Data

OOE Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2024 $ 0.0161
+13.26%
$ 8.12 million $ 321,288
Nov 28, 2024 $ 0.0142
+8.12%
$ 7.18 million $ 606,212
Nov 27, 2024 $ 0.0132
+16.73%
$ 6.64 million $ 417,255
Nov 26, 2024 $ 0.0113
+1.21%
$ 5.69 million $ 305,340
Nov 25, 2024 $ 0.0111
-0.37%
$ 5.62 million $ 291,937
Nov 24, 2024 $ 0.0112
+4.08%
$ 5.64 million $ 231,050
Nov 23, 2024 $ 0.0107
+0.97%
$ 5.42 million $ 369,461
Nov 22, 2024 $ 0.0106
+17.82%
$ 5.37 million $ 247,352
Nov 21, 2024 $ 0.00904
+1.58%
$ 4.56 million $ 244,532
Nov 20, 2024 $ 0.0089
-1.87%
$ 4.49 million $ 239,366
Nov 19, 2024 $ 0.00907
-0.74%
$ 4.57 million $ 245,683
Nov 18, 2024 $ 0.00914
+10.18%
$ 4.61 million $ 323,654
Nov 17, 2024 $ 0.00815
+1.00%
$ 4.11 million $ 176,590
Nov 16, 2024 $ 0.00807
-3.40%
$ 4.07 million $ 230,315
Nov 15, 2024 $ 0.00835
-1.59%
$ 4.21 million $ 233,532
Nov 14, 2024 $ 0.00848
-5.31%
$ 4.28 million $ 282,848
Nov 13, 2024 $ 0.00896
+2.94%
$ 4.52 million $ 451,453
Nov 12, 2024 $ 0.0087
+4.95%
$ 4.39 million $ 315,613
Nov 11, 2024 $ 0.00828
-0.59%
$ 4.18 million $ 227,716
Nov 10, 2024 $ 0.00833
+6.06%
$ 4.2 million $ 236,435
Nov 9, 2024 $ 0.00785
+2.31%
$ 3.96 million $ 221,532
Nov 8, 2024 $ 0.00767
+1.72%
$ 3.87 million $ 213,558
Nov 7, 2024 $ 0.00754
-0.57%
$ 3.81 million $ 201,195
Nov 6, 2024 $ 0.0076
+13.57%
$ 3.83 million $ 277,130
Nov 5, 2024 $ 0.0067
+3.65%
$ 3.38 million $ 161,773
Nov 4, 2024 $ 0.00647
-0.53%
$ 3.26 million $ 147,150
Nov 3, 2024 $ 0.0065
-6.22%
$ 3.28 million $ 185,184
Nov 2, 2024 $ 0.00691
-6.71%
$ 3.49 million $ 183,412
Nov 1, 2024 $ 0.00761
+5.01%
$ 3.84 million $ 58,245
Oct 31, 2024 $ 0.00725
-1.94%
$ 3.66 million $ 217,884
Oct 30, 2024 $ 0.0074
-1.57%
$ 3.73 million $ 196,459
Oct 29, 2024 $ 0.00752
+0.00%
$ 3.79 million $ 199,525
Oct 28, 2024 $ 0.00752
+1.52%
$ 3.79 million $ 134,377
Oct 27, 2024 $ 0.0074
-0.39%
$ 3.74 million $ 185,468
Oct 26, 2024 $ 0.00759
+3.15%
$ 3.83 million $ 93,508
Oct 25, 2024 $ 0.00737
-3.14%
$ 3.72 million $ 215,233
Oct 24, 2024 $ 0.00761
+0.48%
$ 3.84 million $ 191,534
Oct 23, 2024 $ 0.00757
-3.99%
$ 3.82 million $ 137,766
Oct 22, 2024 $ 0.00789
+0.59%
$ 3.98 million $ 202,573
Oct 21, 2024 $ 0.00784
-2.27%
$ 3.96 million $ 207,390
Oct 20, 2024 $ 0.00804
+2.47%
$ 4.06 million $ 206,432