OpenOcean Historical Data

OOE Page 24
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.026
-3.74%
$ 7.59 million $ 639,169
Apr 16, 2023 $ 0.027
+8.68%
$ 7.89 million $ 842,431
Apr 15, 2023 $ 0.0248
-4.96%
$ 7.25 million $ 621,874
Apr 14, 2023 $ 0.0261
+2.51%
$ 7.63 million $ 774,976
Apr 13, 2023 $ 0.0255
+4.45%
$ 7.44 million $ 775,907
Apr 12, 2023 $ 0.0244
-5.20%
$ 7.12 million $ 213,135
Apr 11, 2023 $ 0.0256
+15.32%
$ 7.48 million $ 313,211
Apr 10, 2023 $ 0.0222
-6.37%
$ 6.49 million $ 733,279
Apr 9, 2023 $ 0.0237
+1.67%
$ 6.93 million $ 418,445
Apr 8, 2023 $ 0.0233
+2.28%
$ 6.81 million $ 636,023
Apr 7, 2023 $ 0.0228
-6.00%
$ 6.66 million $ 713,209
Apr 6, 2023 $ 0.0243
-2.11%
$ 7.08 million $ 772,713
Apr 5, 2023 $ 0.0246
+7.41%
$ 7.19 million $ 595,191
Apr 4, 2023 $ 0.0229
+1.65%
$ 6.69 million $ 702,857
Apr 3, 2023 $ 0.0226
+4.40%
$ 6.58 million $ 715,933
Apr 2, 2023 $ 0.0216
-7.72%
$ 6.31 million $ 660,211
Apr 1, 2023 $ 0.0234
-0.71%
$ 6.83 million $ 665,351
Mar 31, 2023 $ 0.0247
+5.71%
$ 7.2 million $ 577,275
Mar 30, 2023 $ 0.0234
-2.62%
$ 6.81 million $ 601,702
Mar 29, 2023 $ 0.024
+2.01%
$ 7 million $ 450,766
Mar 28, 2023 $ 0.0235
-0.49%
$ 6.86 million $ 664,035
Mar 27, 2023 $ 0.0236
-3.83%
$ 6.89 million $ 583,076
Mar 26, 2023 $ 0.0246
+4.29%
$ 7.16 million $ 754,380
Mar 25, 2023 $ 0.0234
-3.93%
$ 6.82 million $ 323,285
Mar 24, 2023 $ 0.0243
-4.38%
$ 7.1 million $ 567,281
Mar 23, 2023 $ 0.0254
+0.12%
$ 7.42 million $ 679,998
Mar 22, 2023 $ 0.0254
-4.82%
$ 7.41 million $ 683,548
Mar 21, 2023 $ 0.0267
-3.10%
$ 7.79 million $ 718,514
Mar 20, 2023 $ 0.0276
-4.93%
$ 8.04 million $ 814,026
Mar 19, 2023 $ 0.029
+5.30%
$ 8.45 million $ 838,844
Mar 18, 2023 $ 0.0275
-0.07%
$ 8.02 million $ 637,244
Mar 17, 2023 $ 0.0275
+0.63%
$ 8.03 million $ 799,237
Mar 16, 2023 $ 0.0274
+7.71%
$ 7.98 million $ 704,138
Mar 15, 2023 $ 0.0254
-6.84%
$ 7.41 million $ 842,744
Mar 14, 2023 $ 0.0273
+5.38%
$ 7.96 million $ 775,227
Mar 13, 2023 $ 0.0259
+10.45%
$ 7.56 million $ 832,072
Mar 12, 2023 $ 0.0235
+12.31%
$ 6.84 million $ 742,539
Mar 11, 2023 $ 0.0209
-6.20%
$ 6.09 million $ 747,263
Mar 10, 2023 $ 0.0223
+2.29%
$ 6.5 million $ 633,491
Mar 9, 2023 $ 0.0218
-6.61%
$ 6.36 million $ 717,849
Mar 8, 2023 $ 0.0233
+3.57%
$ 6.8 million $ 578,235
Mar 7, 2023 $ 0.0225
-7.39%
$ 6.57 million $ 667,533
Mar 6, 2023 $ 0.0243
+1.27%
$ 7.09 million $ 785,351
Mar 5, 2023 $ 0.024
+1.22%
$ 7 million $ 746,031
Mar 4, 2023 $ 0.0237
-0.55%
$ 6.92 million $ 634,174
Mar 3, 2023 $ 0.0238
-7.85%
$ 6.96 million $ 763,471
Mar 2, 2023 $ 0.0259
-2.52%
$ 7.55 million $ 724,088
Mar 1, 2023 $ 0.0265
+0.20%
$ 7.74 million $ 750,955
Feb 28, 2023 $ 0.0265
+4.60%
$ 7.73 million $ 768,219
Feb 27, 2023 $ 0.0254
-7.71%
$ 7.4 million $ 761,421