OpenOcean Historical Data

OOE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21, 2026 $ 0.000527
-0.15%
$ 303,062 $ 1,519
Apr 20, 2026 $ 0.000528
+0.48%
$ 303,522 $ 1,644
Apr 19, 2026 $ 0.000526
-2.74%
$ 302,086 $ 552
Apr 18, 2026 $ 0.000541
-0.21%
$ 310,589 $ 8,539
Apr 17, 2026 $ 0.000542
+5.48%
$ 311,240 $ 3,079
Apr 16, 2026 $ 0.000514
+21.94%
$ 295,076 $ 309
Apr 15, 2026 $ 0.000421
+0.04%
$ 241,985 $ 12,990
Apr 14, 2026 $ 0.000421
+16.63%
$ 241,883 $ 8,247
Apr 13, 2026 $ 0.000361
+4.33%
$ 207,400 $ 228
Apr 12, 2026 $ 0.000346
-3.90%
$ 198,790 $ 431
Apr 11, 2026 $ 0.00036
-0.54%
$ 206,846 $ 700
Apr 10, 2026 $ 0.000362
+8.38%
$ 207,978 $ 976
Apr 9, 2026 $ 0.000334
+0.05%
$ 191,892 $ 865
Apr 8, 2026 $ 0.000334
+0.12%
$ 191,803 $ 10,249
Apr 7, 2026 $ 0.000333
-3.41%
$ 191,566 $ 5,490
Apr 6, 2026 $ 0.000345
-6.01%
$ 198,326 $ 3,663
Apr 5, 2026 $ 0.000359
+0.68%
$ 205,987 $ 4,004
Apr 4, 2026 $ 0.000356
-8.45%
$ 204,593 $ 2,245
Apr 3, 2026 $ 0.000389
+3.72%
$ 196,242 $ 5,362
Apr 2, 2026 $ 0.000375
-6.17%
$ 189,198 $ 717
Apr 1, 2026 $ 0.0004
-10.84%
$ 201,633 $ 7,317
Mar 31, 2026 $ 0.000448
+2.46%
$ 226,154 $ 9,383
Mar 30, 2026 $ 0.000437
-5.76%
$ 220,723 $ 14,926
Mar 29, 2026 $ 0.000464
-1.89%
$ 234,216 $ 10,100
Mar 28, 2026 $ 0.000473
-2.76%
$ 238,726 $ 8,731
Mar 27, 2026 $ 0.000488
-6.56%
$ 246,313 $ 12,893
Mar 26, 2026 $ 0.000522
-3.84%
$ 263,597 $ 11,503
Mar 25, 2026 $ 0.000543
+1.89%
$ 274,138 $ 12,313
Mar 24, 2026 $ 0.000533
-7.32%
$ 269,057 $ 15,990
Mar 23, 2026 $ 0.000575
-6.01%
$ 290,301 $ 14,489
Mar 22, 2026 $ 0.000612
+2.19%
$ 308,862 $ 4,590
Mar 21, 2026 $ 0.000599
-1.60%
$ 302,269 $ 11,639
Mar 20, 2026 $ 0.000609
-2.08%
$ 307,171 $ 12,120
Mar 19, 2026 $ 0.000622
-2.03%
$ 313,694 $ 12,436
Mar 18, 2026 $ 0.000635
-0.25%
$ 320,194 $ 32,075
Mar 17, 2026 $ 0.000636
-5.85%
$ 321,011 $ 23,364
Mar 16, 2026 $ 0.000676
-5.34%
$ 340,945 $ 68,955
Mar 15, 2026 $ 0.000714
-0.63%
$ 360,188 $ 33,020
Mar 14, 2026 $ 0.000718
-9.05%
$ 362,487 $ 27,994
Mar 13, 2026 $ 0.00079
+15.02%
$ 396,888 $ 19,449
Mar 12, 2026 $ 0.000687
-4.09%
$ 346,976 $ 18,199
Mar 11, 2026 $ 0.000716
+1.59%
$ 361,282 $ 34,352
Mar 10, 2026 $ 0.000705
-4.09%
$ 355,623 $ 68,467
Mar 9, 2026 $ 0.000735
+4.66%
$ 370,348 $ 26,868
Mar 8, 2026 $ 0.000702
-12.12%
$ 354,279 $ 26,004
Mar 7, 2026 $ 0.000799
-4.49%
$ 402,933 $ 24,668
Mar 6, 2026 $ 0.000836
+0.39%
$ 421,862 $ 24,709
Mar 5, 2026 $ 0.000833
-0.29%
$ 420,235 $ 207,419
Mar 4, 2026 $ 0.000835
-0.04%
$ 421,437 $ 76,187
Mar 3, 2026 $ 0.000836
+0.27%
$ 421,598 $ 36,131