OpenOcean Historical Data

OOE Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2023 $ 0.00902
+1.12%
$ 4.55 million $ 140,881
Oct 26, 2023 $ 0.00892
-0.15%
$ 4.5 million $ 153,509
Oct 25, 2023 $ 0.00893
+3.15%
$ 4.51 million $ 141,792
Oct 24, 2023 $ 0.00866
-4.32%
$ 4.37 million $ 171,671
Oct 23, 2023 $ 0.00906
+4.78%
$ 4.57 million $ 134,477
Oct 22, 2023 $ 0.00864
+5.10%
$ 4.36 million $ 130,333
Oct 21, 2023 $ 0.00822
+0.93%
$ 4.15 million $ 131,858
Oct 20, 2023 $ 0.00811
-2.50%
$ 4.09 million $ 140,087
Oct 19, 2023 $ 0.00831
-3.54%
$ 1.66 million $ 134,712
Oct 18, 2023 $ 0.00862
-0.69%
$ 1.72 million $ 126,330
Oct 17, 2023 $ 0.00868
-1.47%
$ 1.74 million $ 135,963
Oct 16, 2023 $ 0.0088
-0.18%
$ 1.76 million $ 117,102
Oct 15, 2023 $ 0.00882
-1.90%
$ 1.76 million $ 120,556
Oct 14, 2023 $ 0.00899
+5.30%
$ 1.8 million $ 121,518
Oct 13, 2023 $ 0.00854
+0.24%
$ 1.71 million $ 122,871
Oct 12, 2023 $ 0.00852
-5.32%
$ 1.7 million $ 129,845
Oct 11, 2023 $ 0.009
-2.56%
$ 1.8 million $ 114,210
Oct 10, 2023 $ 0.00924
-2.54%
$ 1.85 million $ 151,279
Oct 9, 2023 $ 0.00948
-2.26%
$ 1.9 million $ 166,682
Oct 8, 2023 $ 0.0097
+0.35%
$ 1.94 million $ 245,764
Oct 7, 2023 $ 0.00966
-2.82%
$ 1.93 million $ 134,588
Oct 6, 2023 $ 0.00993
-2.64%
$ 1.99 million $ 145,557
Oct 5, 2023 $ 0.0102
-1.58%
$ 2.04 million $ 128,413
Oct 4, 2023 $ 0.0104
+0.10%
$ 2.07 million $ 135,715
Oct 3, 2023 $ 0.0103
-1.45%
$ 2.07 million $ 168,033
Oct 2, 2023 $ 0.0105
+1.27%
$ 2.1 million $ 156,991
Oct 1, 2023 $ 0.0104
-0.08%
$ 2.08 million $ 163,579
Sep 30, 2023 $ 0.0104
-2.26%
$ 2.08 million $ 152,566
Sep 29, 2023 $ 0.0106
+2.61%
$ 2.13 million $ 179,299
Sep 28, 2023 $ 0.0103
+0.54%
$ 2.07 million $ 165,355
Sep 27, 2023 $ 0.0103
+0.22%
$ 2.06 million $ 180,247
Sep 26, 2023 $ 0.0103
-0.81%
$ 2.05 million $ 145,716
Sep 25, 2023 $ 0.0104
-4.16%
$ 2.07 million $ 142,471
Sep 24, 2023 $ 0.0108
-3.76%
$ 2.16 million $ 165,996
Sep 23, 2023 $ 0.0112
+0.14%
$ 2.24 million $ 142,876
Sep 22, 2023 $ 0.0112
-0.36%
$ 2.24 million $ 157,518
Sep 21, 2023 $ 0.0112
-3.44%
$ 2.24 million $ 175,855
Sep 20, 2023 $ 0.0116
+6.02%
$ 11.61 million $ 178,668
Sep 19, 2023 $ 0.011
-0.52%
$ 5.53 million $ 132,568
Sep 18, 2023 $ 0.011
+1.71%
$ 5.56 million $ 149,082
Sep 17, 2023 $ 0.0108
+0.02%
$ 5.46 million $ 128,786
Sep 16, 2023 $ 0.0108
+1.38%
$ 5.46 million $ 120,589
Sep 15, 2023 $ 0.0107
+0.12%
$ 5.39 million $ 116,382