OpenOcean Historical Data

OOE Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25 $0.00334
-23.14%
$1.66 million $559,377
Aug 18 $0.00435
-1.73%
$2.19 million $704,812
Aug 11 $0.00442
+2.37%
$2.23 million $808,557
Aug 4 $0.00429
+2.66%
$2.18 million $937,891
Jul 28 $0.00412
-0.37%
$2.08 million $1.42 million
Jul 21 $0.0043
-0.21%
$2.09 million $1.05 million
Jul 14 $0.00412
-13.28%
$2.17 million $1.18 million
Jul 7 $0.00481
+22.32%
$2.4 million $910,731
Jun 30 $0.00386
-2.17%
$1.98 million $902,834
Jun 23 $0.00404
+5.53%
$1.99 million $878,788
Jun 16 $0.00398
-10.07%
$1.93 million $1.39 million
Jun 9 $0.00456
-6.83%
$2.23 million $1.52 million
Jun 2 $0.0048
+4.80%
$2.47 million $1.51 million
May 26 $0.00459
-14.52%
$2.31 million $1.75 million
May 19 $0.00539
+3.69%
$2.71 million $1.19 million
May 12 $0.00518
+36.81%
$2.62 million $1.15 million
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