OpenOcean Historical Data

OOE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.0207
-3.67%
$ 10.45 million $ 242,049
Apr 1, 2024 $ 0.0215
-8.41%
$ 10.85 million $ 237,520
Mar 31, 2024 $ 0.0235
+2.72%
$ 11.85 million $ 243,980
Mar 30, 2024 $ 0.0229
-4.52%
$ 11.53 million $ 252,041
Mar 29, 2024 $ 0.0239
+0.47%
$ 12.08 million $ 283,500
Mar 28, 2024 $ 0.0238
+3.92%
$ 12.02 million $ 363,868
Mar 27, 2024 $ 0.0229
+6.02%
$ 11.56 million $ 405,132
Mar 26, 2024 $ 0.0216
-13.26%
$ 10.9 million $ 385,963
Mar 25, 2024 $ 0.0249
+3.43%
$ 12.57 million $ 359,353
Mar 24, 2024 $ 0.0241
+0.44%
$ 12.16 million $ 309,055
Mar 23, 2024 $ 0.0241
+9.63%
$ 12.14 million $ 264,101
Mar 22, 2024 $ 0.0219
-4.50%
$ 11.07 million $ 268,590
Mar 21, 2024 $ 0.023
-3.41%
$ 11.59 million $ 268,210
Mar 20, 2024 $ 0.0238
+7.81%
$ 12 million $ 330,318
Mar 19, 2024 $ 0.0221
-8.56%
$ 11.13 million $ 302,896
Mar 18, 2024 $ 0.0241
-10.45%
$ 12.18 million $ 321,902
Mar 17, 2024 $ 0.027
+15.17%
$ 13.62 million $ 366,259
Mar 16, 2024 $ 0.0235
-17.31%
$ 11.83 million $ 387,805
Mar 15, 2024 $ 0.0283
-4.91%
$ 14.29 million $ 444,063
Mar 14, 2024 $ 0.0297
-5.41%
$ 15.01 million $ 522,959
Mar 13, 2024 $ 0.0314
+11.55%
$ 15.85 million $ 543,056
Mar 12, 2024 $ 0.0281
-4.37%
$ 14.19 million $ 496,453
Mar 11, 2024 $ 0.0294
-2.56%
$ 14.81 million $ 460,907
Mar 10, 2024 $ 0.0301
+9.30%
$ 15.17 million $ 533,363
Mar 9, 2024 $ 0.0274
-4.13%
$ 13.84 million $ 435,935
Mar 8, 2024 $ 0.0286
-9.66%
$ 14.43 million $ 417,051
Mar 7, 2024 $ 0.0316
+6.60%
$ 15.96 million $ 488,666
Mar 6, 2024 $ 0.0297
+32.31%
$ 14.98 million $ 785,758
Mar 5, 2024 $ 0.0224
-10.54%
$ 11.32 million $ 419,461
Mar 4, 2024 $ 0.0251
+4.02%
$ 12.66 million $ 423,997
Mar 3, 2024 $ 0.0241
+0.50%
$ 12.17 million $ 375,902
Mar 2, 2024 $ 0.024
+2.29%
$ 12.09 million $ 562,095
Mar 1, 2024 $ 0.0234
+30.51%
$ 11.8 million $ 594,461
Feb 29, 2024 $ 0.0179
-1.71%
$ 9.05 million $ 260,876
Feb 28, 2024 $ 0.0183
+1.24%
$ 9.22 million $ 247,744
Feb 27, 2024 $ 0.0181
-4.49%
$ 9.11 million $ 267,162
Feb 26, 2024 $ 0.0189
+6.99%
$ 9.54 million $ 238,157
Feb 25, 2024 $ 0.0177
+0.38%
$ 8.92 million $ 227,378
Feb 24, 2024 $ 0.0176
+8.34%
$ 8.88 million $ 291,373
Feb 23, 2024 $ 0.0162
-2.38%
$ 8.19 million $ 194,890
Feb 22, 2024 $ 0.0166
+5.02%
$ 8.39 million $ 202,718
Feb 21, 2024 $ 0.0158
+0.99%
$ 7.99 million $ 186,571
Feb 20, 2024 $ 0.0157
-4.04%
$ 7.91 million $ 209,256
Feb 19, 2024 $ 0.0163
-2.72%
$ 8.24 million $ 213,770
Feb 18, 2024 $ 0.0168
-1.81%
$ 8.47 million $ 179,845
Feb 17, 2024 $ 0.0171
-0.42%
$ 8.62 million $ 185,140
Feb 16, 2024 $ 0.0171
+1.07%
$ 8.65 million $ 191,150
Feb 15, 2024 $ 0.017
+4.28%
$ 8.55 million $ 194,857
Feb 14, 2024 $ 0.0163
+3.87%
$ 8.2 million $ 160,184
Feb 13, 2024 $ 0.0157
-1.88%
$ 7.9 million $ 178,356