OpenOcean Historical Data

OOE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 8, 2022 $ 0.0387
+1.94%
$ 5.8 million $ 1.38 million
Aug 7, 2022 $ 0.038
+0.11%
$ 5.69 million $ 1.69 million
Aug 6, 2022 $ 0.0379
+0.73%
$ 5.68 million $ 1.2 million
Aug 5, 2022 $ 0.0376
+4.39%
$ 5.64 million $ 1.33 million
Aug 4, 2022 $ 0.036
-2.56%
$ 5.4 million $ 699,494
Aug 3, 2022 $ 0.037
-3.14%
$ 5.55 million $ 1.2 million
Aug 2, 2022 $ 0.0382
+4.15%
$ 5.72 million $ 1.27 million
Aug 1, 2022 $ 0.0366
+0.26%
$ 5.49 million $ 1.22 million
Jul 31, 2022 $ 0.0366
+0.61%
$ 5.48 million $ 918,323
Jul 30, 2022 $ 0.0363
-1.42%
$ 5.45 million $ 1.24 million
Jul 29, 2022 $ 0.0369
+2.42%
$ 5.52 million $ 1.66 million
Jul 28, 2022 $ 0.036
+5.06%
$ 5.39 million $ 909,833
Jul 27, 2022 $ 0.0342
+0.97%
$ 5.13 million $ 668,935
Jul 26, 2022 $ 0.0339
-4.84%
$ 5.09 million $ 644,693
Jul 25, 2022 $ 0.0357
-3.27%
$ 5.35 million $ 959,775
Jul 24, 2022 $ 0.0369
+1.84%
$ 5.53 million $ 817,039
Jul 23, 2022 $ 0.0362
-4.36%
$ 5.43 million $ 949,068
Jul 22, 2022 $ 0.0379
+0.60%
$ 5.68 million $ 830,406
Jul 21, 2022 $ 0.0376
+1.84%
$ 5.64 million $ 1.09 million
Jul 20, 2022 $ 0.037
-5.30%
$ 5.54 million $ 1.13 million
Jul 19, 2022 $ 0.039
+1.67%
$ 5.85 million $ 1.27 million
Jul 18, 2022 $ 0.0384
+3.91%
$ 5.75 million $ 1.41 million
Jul 17, 2022 $ 0.0369
+1.14%
$ 5.54 million $ 1.09 million
Jul 16, 2022 $ 0.0365
-0.30%
$ 5.48 million $ 578,199
Jul 15, 2022 $ 0.0366
-1.02%
$ 5.49 million $ 1.25 million
Jul 14, 2022 $ 0.037
+2.29%
$ 5.55 million $ 1.39 million
Jul 13, 2022 $ 0.0362
+3.33%
$ 5.42 million $ 1.17 million
Jul 12, 2022 $ 0.035
-1.08%
$ 5.25 million $ 1.07 million
Jul 11, 2022 $ 0.0354
-2.05%
$ 5.31 million $ 1.12 million
Jul 10, 2022 $ 0.0361
-1.37%
$ 5.42 million $ 1.09 million
Jul 9, 2022 $ 0.0366
-0.55%
$ 5.49 million $ 1.16 million
Jul 8, 2022 $ 0.0368
-1.18%
$ 5.52 million $ 937,287
Jul 7, 2022 $ 0.0373
+0.92%
$ 5.59 million $ 721,608
Jul 6, 2022 $ 0.0369
+0.65%
$ 5.54 million $ 695,405
Jul 5, 2022 $ 0.0367
-2.11%
$ 5.5 million $ 636,102
Jul 4, 2022 $ 0.0375
+3.18%
$ 5.62 million $ 659,090
Jul 3, 2022 $ 0.0364
+0.37%
$ 5.45 million $ 651,927
Jul 2, 2022 $ 0.0362
+0.17%
$ 5.42 million $ 666,028
Jul 1, 2022 $ 0.0361
-1.19%
$ 5.41 million $ 658,948
Jun 30, 2022 $ 0.0365
+0.05%
$ 5.48 million $ 626,253
Jun 29, 2022 $ 0.0365
-1.65%
$ 5.47 million $ 799,312
Jun 28, 2022 $ 0.0371
-5.40%
$ 5.57 million $ 861,136
Jun 27, 2022 $ 0.0392
+1.76%
$ 5.88 million $ 950,410
Jun 26, 2022 $ 0.0386
+0.01%
$ 5.78 million $ 925,855
Jun 25, 2022 $ 0.0386
-3.46%
$ 5.78 million $ 1 million
Jun 24, 2022 $ 0.0399
+2.83%
$ 5.99 million $ 978,032
Jun 23, 2022 $ 0.0388
+3.93%
$ 5.82 million $ 964,792
Jun 22, 2022 $ 0.0374
-0.26%
$ 5.61 million $ 914,462
Jun 21, 2022 $ 0.0375
-3.72%
$ 5.62 million $ 975,933
Jun 20, 2022 $ 0.039
-3.31%
$ 5.84 million $ 995,290