OpenOcean Historical Data

OOE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.0139
+1.94%
$ 7.03 million $ 157,805
Feb 4, 2024 $ 0.0137
-0.23%
$ 6.9 million $ 146,934
Feb 3, 2024 $ 0.0137
-4.73%
$ 6.91 million $ 153,497
Feb 2, 2024 $ 0.0144
+1.91%
$ 7.25 million $ 160,298
Feb 1, 2024 $ 0.0141
-1.59%
$ 7.12 million $ 162,359
Jan 31, 2024 $ 0.0144
-5.28%
$ 7.24 million $ 211,579
Jan 30, 2024 $ 0.0152
+6.67%
$ 7.65 million $ 199,548
Jan 29, 2024 $ 0.0142
+10.04%
$ 7.18 million $ 169,035
Jan 28, 2024 $ 0.0129
+0.22%
$ 6.53 million $ 161,985
Jan 27, 2024 $ 0.0129
-0.83%
$ 6.51 million $ 149,021
Jan 26, 2024 $ 0.013
-1.00%
$ 6.57 million $ 172,127
Jan 25, 2024 $ 0.0132
+1.13%
$ 6.64 million $ 141,159
Jan 24, 2024 $ 0.013
-1.14%
$ 6.57 million $ 153,186
Jan 23, 2024 $ 0.0132
-4.97%
$ 6.64 million $ 194,769
Jan 22, 2024 $ 0.0138
-7.81%
$ 6.99 million $ 172,813
Jan 21, 2024 $ 0.015
-0.38%
$ 7.59 million $ 163,279
Jan 20, 2024 $ 0.0151
-2.29%
$ 7.62 million $ 180,430
Jan 19, 2024 $ 0.0154
-0.48%
$ 7.79 million $ 181,977
Jan 18, 2024 $ 0.0155
-2.85%
$ 7.83 million $ 181,842
Jan 17, 2024 $ 0.016
-1.29%
$ 8.06 million $ 180,902
Jan 16, 2024 $ 0.0161
-0.50%
$ 8.13 million $ 176,553
Jan 15, 2024 $ 0.0162
-2.83%
$ 8.17 million $ 186,605
Jan 14, 2024 $ 0.0167
-2.34%
$ 8.41 million $ 189,206
Jan 13, 2024 $ 0.0171
+2.08%
$ 8.61 million $ 216,873
Jan 12, 2024 $ 0.0167
-2.50%
$ 8.44 million $ 230,513
Jan 11, 2024 $ 0.0171
+2.67%
$ 8.65 million $ 235,735
Jan 10, 2024 $ 0.0167
+1.50%
$ 8.43 million $ 201,298
Jan 9, 2024 $ 0.0165
-1.49%
$ 8.3 million $ 217,107
Jan 8, 2024 $ 0.0168
-1.08%
$ 8.45 million $ 231,139
Jan 7, 2024 $ 0.0169
-4.42%
$ 8.55 million $ 193,980
Jan 6, 2024 $ 0.0177
+5.36%
$ 8.94 million $ 258,046
Jan 5, 2024 $ 0.0168
-5.22%
$ 8.49 million $ 279,064
Jan 4, 2024 $ 0.0177
-0.17%
$ 8.94 million $ 260,859
Jan 3, 2024 $ 0.0177
-2.03%
$ 8.94 million $ 352,593
Jan 2, 2024 $ 0.0181
+2.59%
$ 9.13 million $ 246,360
Jan 1, 2024 $ 0.0177
+1.01%
$ 8.91 million $ 224,171
Dec 31, 2023 $ 0.0175
+1.75%
$ 8.82 million $ 228,989
Dec 30, 2023 $ 0.0172
-7.08%
$ 8.66 million $ 233,615
Dec 29, 2023 $ 0.0185
-8.49%
$ 9.32 million $ 310,698
Dec 28, 2023 $ 0.0202
-6.15%
$ 10.2 million $ 269,535
Dec 27, 2023 $ 0.0215
+13.07%
$ 10.87 million $ 305,026
Dec 26, 2023 $ 0.019
-5.99%
$ 9.61 million $ 308,001
Dec 25, 2023 $ 0.0202
+9.95%
$ 10.22 million $ 298,988
Dec 24, 2023 $ 0.0184
-0.55%
$ 9.29 million $ 272,587
Dec 23, 2023 $ 0.0185
+7.75%
$ 9.34 million $ 230,195
Dec 22, 2023 $ 0.0172
-5.29%
$ 8.66 million $ 256,326
Dec 21, 2023 $ 0.0181
+2.18%
$ 9.14 million $ 217,635
Dec 20, 2023 $ 0.0177
+0.42%
$ 8.94 million $ 222,520
Dec 19, 2023 $ 0.0176
+7.21%
$ 8.9 million $ 303,288
Dec 18, 2023 $ 0.0165
-5.56%
$ 8.31 million $ 212,208