OpenOcean Historical Data

OOE Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0126
-2.06%
$ 6.62 million $ 822,958
May 13 $ 0.0137
-4.47%
$ 6.49 million $ 832,914
May 6 $ 0.0142
-9.70%
$ 7.21 million $ 871,108
Apr 29 $ 0.0159
-1.78%
$ 7.93 million $ 889,697
Apr 22 $ 0.0159
-4.15%
$ 8.14 million $ 875,903
Apr 15 $ 0.017
-3.69%
$ 8.39 million $ 1.02 million
Apr 8 $ 0.0161
-24.69%
$ 8.9 million $ 1.31 million
Apr 1 $ 0.0208
-11.30%
$ 10.82 million $ 1.34 million
Mar 25 $ 0.0229
-5.10%
$ 11.85 million $ 2.05 million
Mar 18 $ 0.0241
-10.80%
$ 12.16 million $ 1.76 million
Mar 11 $ 0.0235
-22.17%
$ 13.62 million $ 2.86 million
Mar 4 $ 0.0274
+13.64%
$ 15.17 million $ 2.97 million
Feb 26 $ 0.0241
+36.57%
$ 12.17 million $ 2.55 million
Feb 19 $ 0.0177
+5.21%
$ 8.92 million $ 1.53 million
Feb 12 $ 0.0168
+8.03%
$ 8.47 million $ 1.25 million
Feb 5 $ 0.016
+16.76%
$ 7.84 million $ 1.01 million
Jan 29 $ 0.0137
+5.74%
$ 6.9 million $ 1.2 million
Jan 22 $ 0.0129
-14.13%
$ 6.53 million $ 983,075
Jan 15 $ 0.0151
-9.44%
$ 7.59 million $ 1.09 million
Jan 8 $ 0.0171
+0.77%
$ 8.41 million $ 1.33 million
Jan 1 $ 0.0177
+1.37%
$ 8.55 million $ 1.62 million
Dec 25 $ 0.0172
-6.80%
$ 8.82 million $ 1.73 million
Dec 18 $ 0.0185
+6.13%
$ 9.29 million $ 1.44 million
Dec 11 $ 0.0169
-11.80%
$ 8.78 million $ 1.8 million
Dec 4 $ 0.0221
+54.01%
$ 9.67 million $ 2.37 million
Nov 27 $ 0.0143
+23.17%
$ 7.22 million $ 1.6 million
Nov 20 $ 0.0103
+0.34%
$ 5.87 million $ 989,438
Nov 13 $ 0.0101
-11.97%
$ 5.2 million $ 973,332
Nov 6 $ 0.0116
+1.42%
$ 5.77 million $ 964,259
Oct 30 $ 0.0114
+28.74%
$ 5.77 million $ 1.04 million
Oct 23 $ 0.00888
+2.65%
$ 4.49 million $ 976,225
Oct 16 $ 0.00864
-2.02%
$ 4.36 million $ 916,384
Oct 9 $ 0.00899
-7.37%
$ 1.76 million $ 806,404
Oct 2 $ 0.0097
-6.48%
$ 1.94 million $ 1.12 million
Sep 25 $ 0.0104
-3.96%
$ 2.08 million $ 1.13 million
Sep 18 $ 0.0112
+3.31%
$ 2.16 million $ 936,568
Sep 11 $ 0.0108
-2.43%
$ 5.46 million $ 795,263
Sep 4 $ 0.011
+5.31%
$ 5.6 million $ 727,925
Aug 28 $ 0.0104
-1.69%
$ 5.26 million $ 997,626
Aug 21 $ 0.0105
-3.61%
$ 5.35 million $ 799,073
Aug 14 $ 0.0108
-9.46%
$ 5.48 million $ 559,636
Aug 7 $ 0.0114
+0.07%
$ 6.04 million $ 479,034
Jul 31 $ 0.0114
+5.87%
$ 5.75 million $ 681,265
Jul 24 $ 0.0108
-5.43%
$ 5.43 million $ 868,853
Jul 17 $ 0.0114
+6.83%
$ 5.74 million $ 711,893
Jul 10 $ 0.0107
-6.62%
$ 5.37 million $ 491,846
Jul 3 $ 0.0114
-19.32%
$ 5.76 million $ 1.47 million
Jun 26 $ 0.0138
+8.69%
$ 6.98 million $ 2.89 million
Jun 19 $ 0.0125
-4.09%
$ 6.39 million $ 2.54 million
Jun 12 $ 0.0127
-7.32%
$ 6.57 million $ 2.92 million