OpenOcean Historical Data

OOE Page 14
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