OpenOcean Historical Data

OOE Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.00367
+10.86%
$ 1.91 million $ 614,582
Apr 28 $ 0.00331
-15.43%
$ 1.67 million $ 724,284
Apr 21 $ 0.00391
+1.29%
$ 1.97 million $ 1.02 million
Apr 14 $ 0.00402
+2.38%
$ 1.94 million $ 1.18 million
Apr 7 $ 0.004
+0.51%
$ 1.98 million $ 947,800
Mar 31 $ 0.00405
-4.40%
$ 2.01 million $ 720,070
Mar 24 $ 0.0044
-11.48%
$ 2.14 million $ 733,337
Mar 17 $ 0.00498
+2.04%
$ 2.51 million $ 785,943
Mar 10 $ 0.00526
+14.56%
$ 2.46 million $ 659,654
Mar 3 $ 0.00488
-11.12%
$ 2.32 million $ 823,715
Feb 24 $ 0.00549
-11.21%
$ 2.77 million $ 1 million
Feb 17 $ 0.00624
-0.24%
$ 3.12 million $ 507,484
Feb 10 $ 0.00617
-0.70%
$ 3.16 million $ 1.08 million
Feb 3 $ 0.00627
-61.66%
$ 3.14 million $ 1.01 million
Jan 27 $ 0.0171
+118.12%
$ 8.65 million $ 776,213
Jan 20 $ 0.00792
-4.92%
$ 3.97 million $ 1.38 million
Jan 13 $ 0.00859
+6.50%
$ 4.2 million $ 1.27 million
Jan 6 $ 0.008
-12.89%
$ 4.07 million $ 1.39 million
Dec 30 $ 0.00917
-13.37%
$ 4.63 million $ 1.52 million
Dec 23 $ 0.0109
+3.68%
$ 5.34 million $ 1.47 million
Dec 16 $ 0.0105
-19.87%
$ 5.3 million $ 1.94 million
Dec 9 $ 0.0134
-12.67%
$ 6.62 million $ 1.89 million
Dec 2 $ 0.0161
-2.74%
$ 7.73 million $ 2.72 million
Nov 25 $ 0.0165
+47.82%
$ 8.36 million $ 2.95 million
Nov 18 $ 0.0107
+29.49%
$ 5.64 million $ 1.67 million
Nov 11 $ 0.00807
-3.14%
$ 4.11 million $ 1.74 million
Nov 4 $ 0.00785
+20.74%
$ 4.2 million $ 1.22 million
Oct 28 $ 0.0065
-12.21%
$ 3.28 million $ 1.18 million
Oct 21 $ 0.00759
-5.37%
$ 3.74 million $ 1.05 million
Oct 14 $ 0.00804
+11.23%
$ 4.06 million $ 1.47 million
Oct 7 $ 0.00755
-0.60%
$ 3.65 million $ 968,593
Sep 30 $ 0.00755
-8.40%
$ 3.83 million $ 1.21 million
Sep 23 $ 0.0082
-3.24%
$ 4.16 million $ 1.22 million
Sep 16 $ 0.00907
+16.54%
$ 4.28 million $ 1.24 million
Sep 9 $ 0.00791
+7.12%
$ 3.93 million $ 1.15 million
Sep 2 $ 0.00742
-2.26%
$ 3.73 million $ 1.04 million
Aug 26 $ 0.00759
-14.23%
$ 3.83 million $ 1.42 million
Aug 19 $ 0.00901
+14.85%
$ 4.47 million $ 1.19 million
Aug 12 $ 0.00786
-4.01%
$ 3.96 million $ 1.15 million
Aug 5 $ 0.00833
-2.81%
$ 4.15 million $ 1.17 million
Jul 29 $ 0.00857
-15.86%
$ 4.32 million $ 1.5 million
Jul 22 $ 0.0104
-6.92%
$ 5.14 million $ 1.14 million
Jul 15 $ 0.011
+4.89%
$ 5.65 million $ 1.11 million
Jul 8 $ 0.00885
+7.30%
$ 5.3 million $ 639,236
Jul 1 $ 0.00911
-14.39%
$ 4.16 million $ 677,625
Jun 24 $ 0.0103
-0.70%
$ 5.37 million $ 604,430
Jun 17 $ 0.0103
-21.21%
$ 5.25 million $ 702,211
Jun 10 $ 0.0123
-10.06%
$ 6.63 million $ 795,302
Jun 3 $ 0.0147
+11.19%
$ 6.88 million $ 1.07 million
May 27 $ 0.0132
+0.80%
$ 6.67 million $ 1.01 million