OpenOcean Historical Data

OOE Page 26
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 2022 $ 0.0156
-4.40%
$ 4.55 million $ 388,872
Dec 30, 2022 $ 0.0163
-1.75%
$ 4.76 million $ 665,254
Dec 29, 2022 $ 0.0166
+0.42%
$ 4.85 million $ 485,140
Dec 28, 2022 $ 0.0165
-5.68%
$ 4.82 million $ 375,345
Dec 27, 2022 $ 0.0175
-0.42%
$ 5.11 million $ 392,179
Dec 26, 2022 $ 0.0176
-5.31%
$ 5.13 million $ 569,477
Dec 25, 2022 $ 0.0185
+8.14%
$ 5.39 million $ 478,478
Dec 24, 2022 $ 0.0171
+2.16%
$ 4.99 million $ 394,328
Dec 23, 2022 $ 0.0167
-0.20%
$ 4.89 million $ 659,023
Dec 22, 2022 $ 0.0168
+1.93%
$ 4.9 million $ 415,205
Dec 21, 2022 $ 0.0165
-2.62%
$ 4.8 million $ 569,095
Dec 20, 2022 $ 0.0169
+8.12%
$ 4.93 million $ 651,288
Dec 19, 2022 $ 0.0156
-5.36%
$ 4.56 million $ 660,168
Dec 18, 2022 $ 0.0165
+10.60%
$ 4.82 million $ 469,980
Dec 17, 2022 $ 0.0149
-3.42%
$ 4.35 million $ 856,631
Dec 16, 2022 $ 0.0155
-5.49%
$ 4.51 million $ 702,339
Dec 15, 2022 $ 0.0164
+4.70%
$ 4.77 million $ 1.09 million
Dec 14, 2022 $ 0.0156
-0.24%
$ 4.56 million $ 533,560
Dec 13, 2022 $ 0.0157
-6.33%
$ 4.58 million $ 511,602
Dec 12, 2022 $ 0.0167
+0.87%
$ 4.89 million $ 615,495
Dec 11, 2022 $ 0.0166
-0.20%
$ 4.84 million $ 737,593
Dec 10, 2022 $ 0.0166
-2.29%
$ 4.85 million $ 752,289
Dec 9, 2022 $ 0.0169
+0.80%
$ 4.94 million $ 575,413
Dec 8, 2022 $ 0.0168
-3.61%
$ 4.9 million $ 599,239
Dec 7, 2022 $ 0.0174
+0.02%
$ 5.09 million $ 1.45 million
Dec 6, 2022 $ 0.0174
+0.17%
$ 5.09 million $ 513,283
Dec 5, 2022 $ 0.0174
-9.69%
$ 5.08 million $ 1.93 million
Dec 4, 2022 $ 0.0192
+11.12%
$ 5.6 million $ 383,549
Dec 3, 2022 $ 0.0173
-2.89%
$ 5.04 million $ 784,927
Dec 2, 2022 $ 0.0178
+0.84%
$ 5.19 million $ 3.15 million
Dec 1, 2022 $ 0.0177
+0.41%
$ 5.15 million $ 3.42 million
Nov 30, 2022 $ 0.0176
+1.66%
$ 5.12 million $ 878,997
Nov 29, 2022 $ 0.0173
-0.79%
$ 5.04 million $ 1.06 million
Nov 28, 2022 $ 0.0174
-6.80%
$ 5.08 million $ 1.07 million
Nov 27, 2022 $ 0.0187
+5.14%
$ 5.45 million $ 698,413
Nov 26, 2022 $ 0.0178
-3.38%
$ 5.19 million $ 2.25 million
Nov 25, 2022 $ 0.0184
-3.79%
$ 5.37 million $ 3.53 million
Nov 24, 2022 $ 0.0191
+2.54%
$ 5.58 million $ 1.91 million
Nov 23, 2022 $ 0.0186
+5.88%
$ 5.44 million $ 1.88 million
Nov 22, 2022 $ 0.0176
-2.11%
$ 5.14 million $ 3.66 million
Nov 21, 2022 $ 0.018
-4.80%
$ 5.25 million $ 3.14 million
Nov 20, 2022 $ 0.0189
-2.24%
$ 5.51 million $ 2.1 million
Nov 19, 2022 $ 0.0193
+1.09%
$ 5.64 million $ 3.4 million