OpenOcean Historical Data

OOE Page 25
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.0275
-0.22%
$ 8.01 million $ 782,345
Feb 25, 2023 $ 0.0276
-0.38%
$ 8.05 million $ 767,963
Feb 24, 2023 $ 0.0277
-0.62%
$ 8.08 million $ 856,912
Feb 23, 2023 $ 0.0279
-2.16%
$ 8.15 million $ 746,437
Feb 22, 2023 $ 0.0285
-0.61%
$ 8.33 million $ 786,670
Feb 21, 2023 $ 0.0287
-3.15%
$ 8.38 million $ 1.01 million
Feb 20, 2023 $ 0.0297
-6.12%
$ 8.65 million $ 781,045
Feb 19, 2023 $ 0.0317
-4.81%
$ 9.25 million $ 1.23 million
Feb 18, 2023 $ 0.0333
-4.88%
$ 9.71 million $ 1.36 million
Feb 17, 2023 $ 0.035
+18.74%
$ 10.2 million $ 1.39 million
Feb 16, 2023 $ 0.0295
-6.87%
$ 8.61 million $ 1.18 million
Feb 15, 2023 $ 0.0317
+17.67%
$ 9.24 million $ 1.67 million
Feb 14, 2023 $ 0.027
+14.48%
$ 7.88 million $ 309,126
Feb 13, 2023 $ 0.0236
-9.51%
$ 6.89 million $ 831,475
Feb 12, 2023 $ 0.0261
+1.92%
$ 7.61 million $ 798,692
Feb 11, 2023 $ 0.0256
-2.45%
$ 7.47 million $ 885,185
Feb 10, 2023 $ 0.0262
+0.43%
$ 7.66 million $ 829,433
Feb 9, 2023 $ 0.0261
-8.18%
$ 7.62 million $ 1.21 million
Feb 8, 2023 $ 0.0284
+0.04%
$ 8.3 million $ 1.02 million
Feb 7, 2023 $ 0.0284
+10.93%
$ 8.29 million $ 1.23 million
Feb 6, 2023 $ 0.0256
+1.18%
$ 7.48 million $ 929,713
Feb 5, 2023 $ 0.0251
-6.10%
$ 7.33 million $ 749,013
Feb 4, 2023 $ 0.0268
+3.52%
$ 7.81 million $ 682,032
Feb 3, 2023 $ 0.0259
+2.73%
$ 7.54 million $ 615,720
Feb 2, 2023 $ 0.0252
+2.65%
$ 7.34 million $ 849,599
Feb 1, 2023 $ 0.0245
+9.25%
$ 7.15 million $ 826,672
Jan 31, 2023 $ 0.0225
-1.21%
$ 6.55 million $ 681,625
Jan 30, 2023 $ 0.0227
-10.71%
$ 6.63 million $ 689,811
Jan 29, 2023 $ 0.0255
+9.93%
$ 7.43 million $ 898,810
Jan 28, 2023 $ 0.0232
-4.87%
$ 6.76 million $ 949,283
Jan 27, 2023 $ 0.0244
+9.13%
$ 7.1 million $ 1.18 million
Jan 26, 2023 $ 0.0223
+16.01%
$ 6.51 million $ 796,327
Jan 25, 2023 $ 0.0192
-3.56%
$ 5.61 million $ 920,887
Jan 24, 2023 $ 0.0199
+1.15%
$ 5.82 million $ 850,810
Jan 23, 2023 $ 0.0197
-2.10%
$ 5.75 million $ 873,629
Jan 22, 2023 $ 0.0201
+3.39%
$ 5.88 million $ 716,280
Jan 21, 2023 $ 0.0195
+12.50%
$ 5.68 million $ 808,695
Jan 20, 2023 $ 0.0173
+1.31%
$ 5.05 million $ 843,971
Jan 19, 2023 $ 0.0171
-3.02%
$ 4.99 million $ 753,072
Jan 18, 2023 $ 0.0176
+0.78%
$ 5.14 million $ 796,425
Jan 17, 2023 $ 0.0175
+1.81%
$ 5.11 million $ 832,806
Jan 16, 2023 $ 0.0176
+6.92%
$ 5.13 million $ 316,014
Jan 15, 2023 $ 0.0165
-3.62%
$ 4.8 million $ 664,512
Jan 14, 2023 $ 0.0171
+3.73%
$ 4.98 million $ 880,232
Jan 13, 2023 $ 0.0165
-6.49%
$ 4.8 million $ 851,613
Jan 12, 2023 $ 0.0177
+18.03%
$ 5.16 million $ 311,828
Jan 11, 2023 $ 0.015
+2.46%
$ 4.37 million $ 838,966
Jan 10, 2023 $ 0.0146
-8.54%
$ 4.27 million $ 589,406
Jan 9, 2023 $ 0.016
+7.11%
$ 4.66 million $ 464,167
Jan 8, 2023 $ 0.0149
-4.96%
$ 4.35 million $ 1.07 million