OpenOcean Historical Data

OOE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 16, 2022 $ 0.0205
-4.43%
$ 5.97 million $ 885,436
Nov 15, 2022 $ 0.0214
-0.54%
$ 6.25 million $ 737,333
Nov 14, 2022 $ 0.0215
-0.88%
$ 6.28 million $ 978,462
Nov 13, 2022 $ 0.0217
-0.58%
$ 6.34 million $ 956,899
Nov 12, 2022 $ 0.0218
+0.24%
$ 6.37 million $ 834,233
Nov 11, 2022 $ 0.0218
-2.41%
$ 6.36 million $ 667,132
Nov 10, 2022 $ 0.0223
+7.82%
$ 6.51 million $ 946,427
Nov 9, 2022 $ 0.0207
-9.34%
$ 6.04 million $ 1.01 million
Nov 8, 2022 $ 0.0228
-11.01%
$ 6.66 million $ 1.05 million
Nov 7, 2022 $ 0.0257
-2.23%
$ 7.49 million $ 583,373
Nov 6, 2022 $ 0.0263
-0.45%
$ 7.66 million $ 752,965
Nov 5, 2022 $ 0.0264
-2.96%
$ 7.7 million $ 946,371
Nov 4, 2022 $ 0.0273
+0.90%
$ 7.95 million $ 881,906
Nov 3, 2022 $ 0.027
+1.54%
$ 7.89 million $ 703,792
Nov 2, 2022 $ 0.0266
-8.22%
$ 7.76 million $ 679,797
Nov 1, 2022 $ 0.029
+0.77%
$ 8.46 million $ 1.23 million
Oct 31, 2022 $ 0.0287
-3.77%
$ 8.39 million $ 1.1 million
Oct 30, 2022 $ 0.0299
+12.63%
$ 8.71 million $ 1.31 million
Oct 29, 2022 $ 0.0265
+7.64%
$ 7.73 million $ 1.51 million
Oct 28, 2022 $ 0.0246
+2.51%
$ 7.19 million $ 1.46 million
Oct 27, 2022 $ 0.024
-1.72%
$ 7.01 million $ 874,890
Oct 26, 2022 $ 0.0245
-1.19%
$ 7.13 million $ 1.01 million
Oct 25, 2022 $ 0.0248
+5.75%
$ 7.24 million $ 790,072
Oct 24, 2022 $ 0.0235
-0.72%
$ 6.84 million $ 1 million
Oct 23, 2022 $ 0.0236
+0.07%
$ 6.89 million $ 1.11 million
Oct 22, 2022 $ 0.0236
-0.48%
$ 6.89 million $ 1.01 million
Oct 21, 2022 $ 0.0237
+1.54%
$ 6.92 million $ 915,943
Oct 20, 2022 $ 0.0234
-2.27%
$ 6.82 million $ 671,272
Oct 19, 2022 $ 0.0239
+0.31%
$ 6.97 million $ 1.14 million
Oct 18, 2022 $ 0.0238
+1.64%
$ 6.95 million $ 1.01 million
Oct 17, 2022 $ 0.0234
+1.93%
$ 6.84 million $ 1.2 million
Oct 16, 2022 $ 0.023
-1.41%
$ 6.71 million $ 809,020
Oct 15, 2022 $ 0.0233
+0.21%
$ 6.81 million $ 1.07 million
Oct 14, 2022 $ 0.0233
+4.04%
$ 6.79 million $ 580,699
Oct 13, 2022 $ 0.0224
-4.25%
$ 6.53 million $ 729,385
Oct 12, 2022 $ 0.0234
+4.44%
$ 6.82 million $ 907,067
Oct 11, 2022 $ 0.0224
-0.30%
$ 6.53 million $ 822,622
Oct 10, 2022 $ 0.0224
-3.53%
$ 6.55 million $ 722,144
Oct 9, 2022 $ 0.0233
-6.32%
$ 6.79 million $ 544,597
Oct 8, 2022 $ 0.0249
-1.35%
$ 7.28 million $ 690,969
Oct 7, 2022 $ 0.0253
-0.44%
$ 7.37 million $ 976,449
Oct 6, 2022 $ 0.0254
-0.92%
$ 7.41 million $ 967,776
Oct 5, 2022 $ 0.0256
+6.33%
$ 7.47 million $ 880,707
Oct 4, 2022 $ 0.0241
+3.75%
$ 7.03 million $ 588,037
Oct 3, 2022 $ 0.0232
+7.69%
$ 6.77 million $ 944,149
Oct 2, 2022 $ 0.0216
-1.38%
$ 6.29 million $ 812,138
Oct 1, 2022 $ 0.0219
+3.45%
$ 6.38 million $ 832,073
Sep 30, 2022 $ 0.0211
-1.40%
$ 6.16 million $ 777,796
Sep 29, 2022 $ 0.0214
-2.43%
$ 6.25 million $ 792,418
Sep 28, 2022 $ 0.022
-1.56%
$ 6.41 million $ 723,190