OpenOcean Historical Data

OOE Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2023 $ 0.0171
+6.35%
$ 8.64 million $ 502,841
May 31, 2023 $ 0.0161
+1.00%
$ 8.12 million $ 491,565
May 30, 2023 $ 0.0162
+0.09%
$ 4.72 million $ 490,303
May 29, 2023 $ 0.0162
-4.42%
$ 4.71 million $ 508,794
May 28, 2023 $ 0.0169
-3.48%
$ 4.93 million $ 713,747
May 27, 2023 $ 0.0175
+8.66%
$ 5.11 million $ 547,330
May 26, 2023 $ 0.0161
+0.76%
$ 4.71 million $ 531,310
May 25, 2023 $ 0.016
-12.53%
$ 4.67 million $ 561,987
May 24, 2023 $ 0.0186
+3.97%
$ 5.44 million $ 360,284
May 23, 2023 $ 0.0179
+2.08%
$ 5.23 million $ 570,403
May 22, 2023 $ 0.0176
-8.25%
$ 5.13 million $ 372,101
May 21, 2023 $ 0.0191
+3.85%
$ 5.58 million $ 691,487
May 20, 2023 $ 0.0184
+2.75%
$ 5.38 million $ 629,891
May 19, 2023 $ 0.0179
-0.93%
$ 5.23 million $ 285,747
May 18, 2023 $ 0.0181
-10.84%
$ 5.28 million $ 617,704
May 17, 2023 $ 0.0202
+10.24%
$ 5.9 million $ 315,577
May 16, 2023 $ 0.0184
-2.86%
$ 5.36 million $ 507,640
May 15, 2023 $ 0.0189
-1.74%
$ 5.51 million $ 557,970
May 14, 2023 $ 0.0192
-1.63%
$ 5.61 million $ 605,131
May 13, 2023 $ 0.0196
+3.60%
$ 5.7 million $ 664,717
May 12, 2023 $ 0.0189
+5.50%
$ 5.51 million $ 683,001
May 11, 2023 $ 0.0179
-6.78%
$ 5.22 million $ 605,611
May 10, 2023 $ 0.0192
-1.26%
$ 5.6 million $ 654,983
May 9, 2023 $ 0.0194
-2.18%
$ 5.67 million $ 630,887
May 8, 2023 $ 0.0199
-10.86%
$ 5.8 million $ 565,961
May 7, 2023 $ 0.0223
-0.75%
$ 6.5 million $ 522,819
May 6, 2023 $ 0.0225
-3.50%
$ 6.55 million $ 584,192
May 5, 2023 $ 0.0233
-1.27%
$ 6.8 million $ 635,526
May 4, 2023 $ 0.0236
+4.97%
$ 6.89 million $ 505,949
May 3, 2023 $ 0.0225
-7.33%
$ 6.57 million $ 1.03 million
May 2, 2023 $ 0.0248
+5.24%
$ 7.22 million $ 338,512
May 1, 2023 $ 0.0235
-6.61%
$ 6.87 million $ 475,997
Apr 30, 2023 $ 0.0252
+7.39%
$ 7.35 million $ 730,671
Apr 29, 2023 $ 0.0235
+7.64%
$ 6.85 million $ 822,105
Apr 28, 2023 $ 0.0218
+3.86%
$ 6.35 million $ 606,047
Apr 27, 2023 $ 0.0218
-3.21%
$ 6.37 million $ 699,922
Apr 26, 2023 $ 0.0226
-2.96%
$ 6.58 million $ 764,056
Apr 25, 2023 $ 0.0232
+8.53%
$ 6.78 million $ 807,090
Apr 24, 2023 $ 0.0214
-5.15%
$ 6.25 million $ 708,629
Apr 23, 2023 $ 0.0226
+1.49%
$ 6.59 million $ 730,842
Apr 22, 2023 $ 0.0222
+1.73%
$ 6.49 million $ 678,778
Apr 21, 2023 $ 0.0219
-11.65%
$ 6.38 million $ 665,019
Apr 20, 2023 $ 0.0248
-0.37%
$ 7.23 million $ 924,371
Apr 19, 2023 $ 0.0249
+5.78%
$ 7.26 million $ 714,211
Apr 18, 2023 $ 0.0235
-9.56%
$ 6.86 million $ 365,348