OpenOcean Historical Data

OOE Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 27, 2022 $0.0223
-1.19%
$6.51 million $772,726
Sep 26, 2022 $0.0226
-0.72%
$6.59 million $864,687
Sep 25, 2022 $0.0227
-1.73%
$6.63 million $514,312
Sep 24, 2022 $0.0231
-0.65%
$6.74 million $884,435
Sep 23, 2022 $0.0232
-6.10%
$6.78 million $727,408