OpenOcean Historical Data

OOE Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.00891
-0.45%
$ 4.5 million $ 103,247
Jul 10, 2024 $ 0.00895
+2.90%
$ 4.52 million $ 73,939
Jul 9, 2024 $ 0.0087
-4.91%
$ 4.39 million $ 96,252
Jul 8, 2024 $ 0.00915
+11.02%
$ 4.62 million $ 97,711
Jul 7, 2024 $ 0.00825
-9.49%
$ 4.16 million $ 90,414
Jul 6, 2024 $ 0.00911
+6.16%
$ 4.6 million $ 141,217
Jul 5, 2024 $ 0.00858
-5.79%
$ 4.33 million $ 108,291
Jul 4, 2024 $ 0.00911
-8.96%
$ 4.6 million $ 114,842
Jul 3, 2024 $ 0.01
-3.68%
$ 5.05 million $ 100,084
Jul 2, 2024 $ 0.0104
+1.00%
$ 5.24 million $ 100,076
Jul 1, 2024 $ 0.0103
-3.34%
$ 5.19 million $ 113,114
Jun 30, 2024 $ 0.0106
+3.01%
$ 5.37 million $ 119,197
Jun 29, 2024 $ 0.0103
-6.94%
$ 5.21 million $ 111,639
Jun 28, 2024 $ 0.0111
+9.38%
$ 5.62 million $ 63,209
Jun 27, 2024 $ 0.0102
-0.22%
$ 5.13 million $ 112,860
Jun 26, 2024 $ 0.0102
-1.12%
$ 5.14 million $ 90,169
Jun 25, 2024 $ 0.0103
+7.22%
$ 5.2 million $ 113,307
Jun 24, 2024 $ 0.00962
-7.50%
$ 4.85 million $ 113,247
Jun 23, 2024 $ 0.0104
+0.50%
$ 5.25 million $ 107,014
Jun 22, 2024 $ 0.0103
-3.07%
$ 5.22 million $ 101,257
Jun 21, 2024 $ 0.0107
-0.35%
$ 5.38 million $ 99,408
Jun 20, 2024 $ 0.0107
-0.81%
$ 5.4 million $ 116,121
Jun 19, 2024 $ 0.0108
-1.68%
$ 5.45 million $ 116,698
Jun 18, 2024 $ 0.011
-8.96%
$ 5.54 million $ 136,947
Jun 17, 2024 $ 0.0121
-8.24%
$ 6.08 million $ 131,779
Jun 16, 2024 $ 0.0131
+7.08%
$ 6.63 million $ 123,894
Jun 15, 2024 $ 0.0123
+1.57%
$ 6.19 million $ 121,837
Jun 14, 2024 $ 0.0121
-2.08%
$ 6.09 million $ 123,696
Jun 13, 2024 $ 0.0123
+0.16%
$ 6.22 million $ 135,583
Jun 12, 2024 $ 0.0123
+0.59%
$ 6.21 million $ 128,312
Jun 11, 2024 $ 0.0123
-2.21%
$ 6.18 million $ 130,103
Jun 10, 2024 $ 0.0125
-8.15%
$ 6.32 million $ 155,772
Jun 9, 2024 $ 0.0136
-7.26%
$ 6.88 million $ 136,149
Jun 8, 2024 $ 0.0147
+6.04%
$ 7.41 million $ 198,248
Jun 7, 2024 $ 0.0139
-6.83%
$ 6.99 million $ 161,367
Jun 6, 2024 $ 0.0149
-3.58%
$ 7.51 million $ 166,577
Jun 5, 2024 $ 0.0154
-4.19%
$ 7.79 million $ 176,199
Jun 4, 2024 $ 0.0161
+8.03%
$ 8.13 million $ 179,512
Jun 3, 2024 $ 0.0149
+12.85%
$ 7.53 million $ 186,977
Jun 2, 2024 $ 0.0132
-1.63%
$ 6.67 million $ 136,944
Jun 1, 2024 $ 0.0134
+5.76%
$ 6.78 million $ 144,317
May 31, 2024 $ 0.0127
-0.96%
$ 6.41 million $ 123,625
May 30, 2024 $ 0.0129
-1.74%
$ 6.49 million $ 128,155
May 29, 2024 $ 0.0131
+0.63%
$ 6.62 million $ 138,924
May 28, 2024 $ 0.013
-4.40%
$ 6.56 million $ 165,686
May 27, 2024 $ 0.0136
+3.75%
$ 6.87 million $ 169,802
May 26, 2024 $ 0.0131
+3.66%
$ 6.62 million $ 154,293
May 25, 2024 $ 0.0126
-2.75%
$ 6.37 million $ 152,790
May 24, 2024 $ 0.013
-0.54%
$ 6.55 million $ 135,681
May 23, 2024 $ 0.0131
-7.16%
$ 6.59 million $ 133,804