OpenOcean Historical Data

OOE Page 26
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 2023 $0.0155
+8.17%
$4.52 million $312,834
Jan 6, 2023 $0.0143
-2.86%
$4.18 million $391,201
Jan 5, 2023 $0.0148
+3.03%
$4.31 million $430,454
Jan 4, 2023 $0.0143
+1.14%
$4.18 million $440,737
Jan 3, 2023 $0.0142
-7.39%
$4.13 million $598,625
Jan 2, 2023 $0.0153
-1.97%
$4.46 million $444,891
Jan 1, 2023 $0.0156
-0.04%
$4.55 million $369,184