OpenOcean Historical Data

OOE Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 28, 2023 $0.00891
-1.22%
$4.49 million $102,308