OpenOcean Historical Data

OOE Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 2026 $ 0.00114
+7.15%
$ 573,019 $ 122,082
Feb 21, 2026 $ 0.00106
-8.18%
$ 534,797 $ 123,748
Feb 20, 2026 $ 0.00115
+6.89%
$ 582,888 $ 38,762
Feb 19, 2026 $ 0.00108
-4.68%
$ 544,888 $ 84,856
Feb 18, 2026 $ 0.00113
-1.47%
$ 571,663 $ 174,975
Feb 17, 2026 $ 0.00115
+1.82%
$ 580,205 $ 246,772
Feb 16, 2026 $ 0.00112
-16.15%
$ 566,822 $ 81,011
Feb 15, 2026 $ 0.00134
+1.62%
$ 676,065 $ 32,977
Feb 14, 2026 $ 0.00132
+2.02%
$ 665,259 $ 22,864
Feb 13, 2026 $ 0.00129
-4.28%
$ 652,060 $ 65,715
Feb 12, 2026 $ 0.00135
-0.98%
$ 681,237 $ 29,098
Feb 11, 2026 $ 0.00136
-1.55%
$ 688,015 $ 24,799
Feb 10, 2026 $ 0.00139
-1.49%
$ 698,816 $ 88,604
Feb 9, 2026 $ 0.00141
+0.53%
$ 708,794 $ 111,544
Feb 8, 2026 $ 0.0014
+4.50%
$ 705,697 $ 206,036
Feb 7, 2026 $ 0.00134
+0.36%
$ 675,345 $ 204,872
Feb 6, 2026 $ 0.00133
-5.25%
$ 672,890 $ 182,368
Feb 5, 2026 $ 0.00141
-7.07%
$ 710,147 $ 136,072
Feb 4, 2026 $ 0.00152
+3.14%
$ 764,114 $ 154,393
Feb 3, 2026 $ 0.00147
-6.30%
$ 741,593 $ 161,095
Feb 2, 2026 $ 0.00157
-0.88%
$ 791,466 $ 33,685
Feb 1, 2026 $ 0.00158
-13.04%
$ 798,520 $ 69,035
Jan 31, 2026 $ 0.00182
+0.74%
$ 918,237 $ 79,774
Jan 30, 2026 $ 0.00181
-4.23%
$ 911,486 $ 95,248
Jan 29, 2026 $ 0.00189
+0.88%
$ 951,790 $ 45,268
Jan 28, 2026 $ 0.00187
-11.50%
$ 943,463 $ 47,343
Jan 27, 2026 $ 0.00211
-1.13%
$ 1.07 million $ 96,471
Jan 26, 2026 $ 0.00214
-1.24%
$ 1.08 million $ 89,856
Jan 25, 2026 $ 0.00216
-0.14%
$ 1.09 million $ 87,459
Jan 24, 2026 $ 0.00217
+2.70%
$ 1.09 million $ 105,952
Jan 23, 2026 $ 0.00212
-8.06%
$ 1.06 million $ 46,685
Jan 22, 2026 $ 0.00231
-1.01%
$ 1.16 million $ 81,660
Jan 21, 2026 $ 0.00233
-2.03%
$ 1.18 million $ 85,006
Jan 20, 2026 $ 0.00238
-6.80%
$ 1.2 million $ 82,852
Jan 19, 2026 $ 0.00255
-0.99%
$ 1.29 million $ 62,051
Jan 18, 2026 $ 0.00258
-1.19%
$ 1.3 million $ 58,365
Jan 17, 2026 $ 0.00261
+0.58%
$ 1.32 million $ 65,890
Jan 16, 2026 $ 0.00259
-0.48%
$ 1.31 million $ 68,545
Jan 15, 2026 $ 0.00261
-1.32%
$ 1.31 million $ 63,436
Jan 14, 2026 $ 0.00264
-0.11%
$ 1.32 million $ 71,908
Jan 13, 2026 $ 0.00264
+1.51%
$ 1.33 million $ 86,827
Jan 12, 2026 $ 0.0026
-1.43%
$ 1.31 million $ 70,438