OpenOcean Historical Data

OOE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.0174
+3.01%
$ 8.78 million $ 204,959
Dec 16, 2023 $ 0.0169
+0.86%
$ 8.52 million $ 289,022
Dec 15, 2023 $ 0.0167
-6.34%
$ 8.45 million $ 267,375
Dec 14, 2023 $ 0.0179
-6.43%
$ 9.01 million $ 287,674
Dec 13, 2023 $ 0.0191
-0.04%
$ 9.63 million $ 253,927
Dec 12, 2023 $ 0.0191
+8.21%
$ 9.65 million $ 314,032
Dec 11, 2023 $ 0.0177
-7.69%
$ 8.92 million $ 392,710
Dec 10, 2023 $ 0.0192
-12.95%
$ 9.67 million $ 523,455
Dec 9, 2023 $ 0.0221
+27.34%
$ 11.13 million $ 744,087
Dec 8, 2023 $ 0.0173
+6.69%
$ 8.74 million $ 272,737
Dec 7, 2023 $ 0.0162
+7.58%
$ 8.19 million $ 220,256
Dec 6, 2023 $ 0.0151
+2.67%
$ 7.61 million $ 262,379
Dec 5, 2023 $ 0.0147
-8.60%
$ 7.42 million $ 310,746
Dec 4, 2023 $ 0.0161
+12.42%
$ 8.12 million $ 555,461
Dec 3, 2023 $ 0.0143
+21.08%
$ 7.22 million $ 432,840
Dec 2, 2023 $ 0.0118
-5.36%
$ 5.96 million $ 198,944
Dec 1, 2023 $ 0.0125
+17.44%
$ 6.31 million $ 227,547
Nov 30, 2023 $ 0.0107
-3.91%
$ 5.38 million $ 150,112
Nov 29, 2023 $ 0.0111
-3.31%
$ 5.6 million $ 157,551
Nov 28, 2023 $ 0.0115
-5.95%
$ 5.79 million $ 181,932
Nov 27, 2023 $ 0.0122
+4.97%
$ 6.16 million $ 247,670
Nov 26, 2023 $ 0.0116
+12.67%
$ 5.87 million $ 184,848
Nov 25, 2023 $ 0.0103
+4.56%
$ 5.21 million $ 145,855
Nov 24, 2023 $ 0.00987
+1.29%
$ 4.98 million $ 178,923
Nov 23, 2023 $ 0.00976
+0.23%
$ 4.92 million $ 146,528
Nov 22, 2023 $ 0.00973
+10.39%
$ 4.91 million $ 211,050
Nov 21, 2023 $ 0.00882
-13.62%
$ 4.45 million $ 160,542
Nov 20, 2023 $ 0.0102
-0.75%
$ 5.15 million $ 146,540
Nov 19, 2023 $ 0.0103
+2.37%
$ 5.2 million $ 159,384
Nov 18, 2023 $ 0.0101
-6.54%
$ 5.07 million $ 158,484
Nov 17, 2023 $ 0.0108
-1.65%
$ 5.43 million $ 192,197
Nov 16, 2023 $ 0.0109
+3.24%
$ 5.52 million $ 177,696
Nov 15, 2023 $ 0.0106
+0.62%
$ 5.35 million $ 147,311
Nov 14, 2023 $ 0.0105
-2.29%
$ 5.32 million $ 145,339
Nov 13, 2023 $ 0.0108
-5.66%
$ 5.44 million $ 152,305
Nov 12, 2023 $ 0.0114
-1.57%
$ 5.77 million $ 176,793
Nov 11, 2023 $ 0.0116
+2.41%
$ 5.85 million $ 163,171
Nov 10, 2023 $ 0.0113
+3.01%
$ 5.72 million $ 146,545
Nov 9, 2023 $ 0.011
-0.82%
$ 5.55 million $ 171,295
Nov 8, 2023 $ 0.0111
+6.42%
$ 5.59 million $ 170,974
Nov 7, 2023 $ 0.0104
-7.38%
$ 5.26 million $ 146,351
Nov 6, 2023 $ 0.0113
-1.64%
$ 5.68 million $ 165,922
Nov 5, 2023 $ 0.0114
+9.27%
$ 5.77 million $ 178,806
Nov 4, 2023 $ 0.0105
+9.96%
$ 5.28 million $ 151,163
Nov 3, 2023 $ 0.00952
+2.77%
$ 4.8 million $ 142,375
Nov 2, 2023 $ 0.00926
+2.40%
$ 4.67 million $ 146,411
Nov 1, 2023 $ 0.00905
+2.71%
$ 4.56 million $ 145,848
Oct 31, 2023 $ 0.0088
+1.37%
$ 4.44 million $ 134,555
Oct 30, 2023 $ 0.00868
-2.24%
$ 4.38 million $ 143,125
Oct 29, 2023 $ 0.00888
-0.31%
$ 4.49 million $ 131,586