OpenOcean Historical Data

OOE Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2022 $ 0.0248
+12.24%
$ 3.71 million $ 820,468
Sep 21, 2022 $ 0.0221
-4.51%
$ -- $ 767,823
Sep 20, 2022 $ 0.0231
-5.51%
$ 3.46 million $ 852,837
Sep 19, 2022 $ 0.0245
-7.03%
$ 3.67 million $ 715,296
Sep 18, 2022 $ 0.0263
-3.70%
$ 3.94 million $ 1.01 million
Sep 17, 2022 $ 0.0273
-0.50%
$ 4.09 million $ 808,820
Sep 16, 2022 $ 0.0274
+1.53%
$ 4.1 million $ 754,765
Sep 15, 2022 $ 0.027
+1.69%
$ 4.04 million $ 1.07 million
Sep 14, 2022 $ 0.0265
-7.10%
$ 3.98 million $ 1.18 million
Sep 13, 2022 $ 0.0285
-4.85%
$ 4.28 million $ 1.43 million
Sep 12, 2022 $ 0.03
+7.04%
$ 4.5 million $ 909,131
Sep 11, 2022 $ 0.028
+1.95%
$ 4.2 million $ 1.62 million
Sep 10, 2022 $ 0.0275
-3.26%
$ 4.12 million $ 832,141
Sep 9, 2022 $ 0.0284
+3.94%
$ 4.26 million $ 1.17 million
Sep 8, 2022 $ 0.0274
-4.49%
$ 4.1 million $ 857,573
Sep 7, 2022 $ 0.0286
+10.11%
$ 4.29 million $ 1.2 million
Sep 6, 2022 $ 0.026
-7.19%
$ 3.9 million $ 919,508
Sep 5, 2022 $ 0.028
-3.34%
$ 4.19 million $ 1 million
Sep 4, 2022 $ 0.0289
-0.14%
$ 4.34 million $ 880,786
Sep 3, 2022 $ 0.029
-5.72%
$ 4.34 million $ 860,883
Sep 2, 2022 $ 0.0307
-1.75%
$ 4.61 million $ 991,903
Sep 1, 2022 $ 0.0313
-3.03%
$ 4.69 million $ 1.05 million
Aug 31, 2022 $ 0.0323
+1.23%
$ 4.84 million $ 912,438
Aug 30, 2022 $ 0.0319
-4.90%
$ 4.78 million $ 704,345
Aug 29, 2022 $ 0.0335
+0.07%
$ 5.02 million $ 881,615
Aug 28, 2022 $ 0.0335
+4.63%
$ 5.02 million $ 1.01 million
Aug 27, 2022 $ 0.032
-4.92%
$ 4.8 million $ 890,346
Aug 26, 2022 $ 0.0337
+0.29%
$ 5.05 million $ 1.05 million
Aug 25, 2022 $ 0.0336
-3.77%
$ 5.03 million $ 1.6 million
Aug 24, 2022 $ 0.0349
+2.22%
$ 5.24 million $ 1.35 million
Aug 23, 2022 $ 0.0342
+2.47%
$ 5.12 million $ 1.55 million
Aug 22, 2022 $ 0.0333
-1.71%
$ 5 million $ 1.61 million
Aug 21, 2022 $ 0.0339
+4.42%
$ 5.09 million $ 1.56 million
Aug 20, 2022 $ 0.0325
-4.05%
$ 4.87 million $ 1.52 million
Aug 19, 2022 $ 0.0339
-2.72%
$ 5.08 million $ 1.31 million
Aug 18, 2022 $ 0.0348
-2.81%
$ 5.22 million $ 1.48 million
Aug 17, 2022 $ 0.0359
-1.96%
$ 5.37 million $ 966,775
Aug 16, 2022 $ 0.0366
-1.00%
$ 5.48 million $ 1.16 million
Aug 15, 2022 $ 0.0369
-1.04%
$ 5.54 million $ 1.29 million
Aug 14, 2022 $ 0.0373
-1.52%
$ 5.6 million $ 1.38 million
Aug 13, 2022 $ 0.0379
-2.12%
$ 5.68 million $ 1.29 million
Aug 12, 2022 $ 0.0387
+1.94%
$ 5.81 million $ 1.25 million
Aug 11, 2022 $ 0.038
-2.19%
$ 5.7 million $ 1.55 million