OpenOcean Historical Data

OOE Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2022 $0.0388
+6.40%
$5.82 million $1.49 million
Aug 9, 2022 $0.0365
-5.54%
$5.47 million $1.25 million
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