OpenOcean Historical Data

OOE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 13, 2026 $0.000361
+4.33%
$207,400 $228
Apr 12, 2026 $0.000346
-3.90%
$198,790 $431
Apr 11, 2026 $0.00036
-0.54%
$206,846 $700
Apr 10, 2026 $0.000362
+8.38%
$207,978 $976
Apr 9, 2026 $0.000334
+0.05%
$191,892 $865
Apr 8, 2026 $0.000334
+0.12%
$191,803 $10,249
Apr 7, 2026 $0.000333
-3.41%
$191,566 $5,490
Apr 6, 2026 $0.000345
-6.01%
$198,326 $3,663
Apr 5, 2026 $0.000359
+0.68%
$205,987 $4,004
Apr 4, 2026 $0.000356
-8.45%
$204,593 $2,245
Apr 3, 2026 $0.000389
+3.72%
$196,242 $5,362
Apr 2, 2026 $0.000375
-6.17%
$189,198 $717
Apr 1, 2026 $0.0004
-10.84%
$201,633 $7,317
Mar 31, 2026 $0.000448
+2.46%
$226,154 $9,383
Mar 30, 2026 $0.000437
-5.76%
$220,723 $14,926
Mar 29, 2026 $0.000464
-1.89%
$234,216 $10,100
Mar 28, 2026 $0.000473
-2.76%
$238,726 $8,731
Mar 27, 2026 $0.000488
-6.56%
$246,313 $12,893
Mar 26, 2026 $0.000522
-3.84%
$263,597 $11,503
Mar 25, 2026 $0.000543
+1.89%
$274,138 $12,313
Mar 24, 2026 $0.000533
-7.32%
$269,057 $15,990
Mar 23, 2026 $0.000575
-6.01%
$290,301 $14,489
Mar 22, 2026 $0.000612
+2.19%
$308,862 $4,590
Mar 21, 2026 $0.000599
-1.60%
$302,269 $11,639
Mar 20, 2026 $0.000609
-2.08%
$307,171 $12,120
Mar 19, 2026 $0.000622
-2.03%
$313,694 $12,436
Mar 18, 2026 $0.000635
-0.25%
$320,194 $32,075
Mar 17, 2026 $0.000636
-5.85%
$321,011 $23,364
Mar 16, 2026 $0.000676
-5.34%
$340,945 $68,955
Mar 15, 2026 $0.000714
-0.63%
$360,188 $33,020
Mar 14, 2026 $0.000718
-9.05%
$362,487 $27,994
Mar 13, 2026 $0.00079
+15.02%
$396,888 $19,449
Mar 12, 2026 $0.000687
-4.09%
$346,976 $18,199
Mar 11, 2026 $0.000716
+1.59%
$361,282 $34,352
Mar 10, 2026 $0.000705
-4.09%
$355,623 $68,467
Mar 9, 2026 $0.000735
+4.66%
$370,348 $26,868
Mar 8, 2026 $0.000702
-12.12%
$354,279 $26,004
Mar 7, 2026 $0.000799
-4.49%
$402,933 $24,668
Mar 6, 2026 $0.000836
+0.39%
$421,862 $24,709
Mar 5, 2026 $0.000833
-0.29%
$420,235 $207,419
Mar 4, 2026 $0.000835
-0.04%
$421,437 $76,187
Mar 3, 2026 $0.000836
+0.27%
$421,598 $36,131
Mar 2, 2026 $0.000833
+5.82%
$420,475 $48,429
Mar 1, 2026 $0.000788
-11.31%
$397,355 $116,754
Feb 28, 2026 $0.000883
-3.90%
$445,418 $98,060
Feb 27, 2026 $0.000919
-0.48%
$463,490 $279,134
Feb 26, 2026 $0.000923
+7.33%
$465,704 $127,715
Feb 25, 2026 $0.00086
-24.91%
$433,892 $203,962
Feb 24, 2026 $0.00115
+1.45%
$577,875 $128,608
Feb 23, 2026 $0.00113
-0.59%
$569,632 $198,329