OpenOcean Historical Data

OOE Page 24
Download
Date Close Price change Market cap Trading volume
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
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