OpenOcean Historical Data

OOE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.0111
-1.78%
$ 5.62 million $ 138,288
Jul 20, 2023 $ 0.0113
-0.63%
$ 5.72 million $ 85,376
Jul 19, 2023 $ 0.0114
+6.83%
$ 5.76 million $ 149,055
Jul 18, 2023 $ 0.0107
-8.18%
$ 5.39 million $ 3,696
Jul 17, 2023 $ 0.0116
+9.28%
$ 5.87 million $ 167,437
Jul 16, 2023 $ 0.0107
+6.49%
$ 5.37 million $ 85,716
Jul 15, 2023 $ 0.01
-5.71%
$ 5.05 million $ 51,282
Jul 14, 2023 $ 0.0107
-1.59%
$ 5.37 million $ 80,570
Jul 13, 2023 $ 0.0108
+7.13%
$ 5.46 million $ 75,537
Jul 12, 2023 $ 0.0101
-8.44%
$ 5.08 million $ 71,017
Jul 11, 2023 $ 0.0111
-0.46%
$ 5.61 million $ 69,530
Jul 10, 2023 $ 0.0112
-1.70%
$ 5.66 million $ 58,193
Jul 9, 2023 $ 0.0114
-5.05%
$ 5.76 million $ 57,866
Jul 8, 2023 $ 0.012
+1.24%
$ 6.06 million $ 65,664
Jul 7, 2023 $ 0.0119
-0.56%
$ 6.01 million $ 66,638
Jul 6, 2023 $ 0.012
-11.87%
$ 6.05 million $ 244,354
Jul 5, 2023 $ 0.0136
+2.91%
$ 6.86 million $ 322,459
Jul 4, 2023 $ 0.0132
-5.13%
$ 6.67 million $ 349,932
Jul 3, 2023 $ 0.0139
-1.47%
$ 7.03 million $ 362,835
Jul 2, 2023 $ 0.0138
+11.30%
$ 6.98 million $ 397,983
Jul 1, 2023 $ 0.0125
+3.56%
$ 6.29 million $ 470,646
Jun 30, 2023 $ 0.012
+3.34%
$ 6.07 million $ 483,385
Jun 29, 2023 $ 0.0117
-2.61%
$ 5.88 million $ 305,520
Jun 28, 2023 $ 0.012
-0.90%
$ 6.04 million $ 504,764
Jun 27, 2023 $ 0.0121
-2.79%
$ 6.09 million $ 540,000
Jun 26, 2023 $ 0.0124
-2.26%
$ 6.27 million $ 184,069
Jun 25, 2023 $ 0.0127
+1.18%
$ 6.39 million $ 555,780
Jun 24, 2023 $ 0.0125
-6.75%
$ 6.3 million $ 181,871
Jun 23, 2023 $ 0.0134
+1.17%
$ 6.76 million $ 502,483
Jun 22, 2023 $ 0.0132
-2.77%
$ 6.68 million $ 579,430
Jun 21, 2023 $ 0.0136
+1.91%
$ 6.87 million $ 263,646
Jun 20, 2023 $ 0.0134
+3.64%
$ 6.74 million $ 676,858
Jun 19, 2023 $ 0.013
-0.02%
$ 6.57 million $ 337,562
Jun 18, 2023 $ 0.013
+2.38%
$ 6.57 million $ 679,080
Jun 17, 2023 $ 0.0127
+0.84%
$ 6.42 million $ 737,198
Jun 16, 2023 $ 0.0126
-2.06%
$ 6.37 million $ 500,956
Jun 15, 2023 $ 0.0129
-1.03%
$ 6.5 million $ 496,891
Jun 14, 2023 $ 0.013
-10.72%
$ 6.57 million $ 315,843
Jun 13, 2023 $ 0.0143
+9.17%
$ 7.21 million $ 315,860
Jun 12, 2023 $ 0.0131
-4.70%
$ 6.6 million $ 551,787
Jun 11, 2023 $ 0.0137
-6.74%
$ 6.93 million $ 694,455
Jun 10, 2023 $ 0.0147
-2.91%
$ 7.43 million $ 314,140
Jun 9, 2023 $ 0.0152
+4.91%
$ 7.65 million $ 628,183
Jun 8, 2023 $ 0.0145
-2.25%
$ 7.29 million $ 368,702
Jun 7, 2023 $ 0.0148
-6.80%
$ 7.46 million $ 321,619
Jun 6, 2023 $ 0.0159
+2.49%
$ 8 million $ 663,405
Jun 5, 2023 $ 0.0155
-7.29%
$ 7.81 million $ 347,994
Jun 4, 2023 $ 0.0167
-3.72%
$ 8.43 million $ 614,942
Jun 3, 2023 $ 0.0178
+8.06%
$ 8.96 million $ 317,671
Jun 2, 2023 $ 0.0164
-6.18%
$ 8.28 million $ 535,573