OpenOcean Historical Data

OOE Page 30
Download
Date Close Price change Market cap Trading volume
Aug 3, 2022 $0.037
-3.14%
$5.55 million $1.2 million
Aug 2, 2022 $0.0382
+4.15%
$5.72 million $1.27 million
Aug 1, 2022 $0.0366
+0.26%
$5.49 million $1.22 million
Jul 31, 2022 $0.0366
+0.61%
$5.48 million $918,323
Jul 30, 2022 $0.0363
-1.42%
$5.45 million $1.24 million
Jul 29, 2022 $0.0369
+2.42%
$5.52 million $1.66 million
Jul 28, 2022 $0.036
+5.06%
$5.39 million $909,833
Jul 27, 2022 $0.0342
+0.97%
$5.13 million $668,935
Jul 26, 2022 $0.0339
-4.84%
$5.09 million $644,693
Jul 25, 2022 $0.0357
-3.27%
$5.35 million $959,775
Jul 24, 2022 $0.0369
+1.84%
$5.53 million $817,039
Jul 23, 2022 $0.0362
-4.36%
$5.43 million $949,068
Jul 22, 2022 $0.0379
+0.60%
$5.68 million $830,406
Jul 21, 2022 $0.0376
+1.84%
$5.64 million $1.09 million
Jul 20, 2022 $0.037
-5.30%
$5.54 million $1.13 million
Jul 19, 2022 $0.039
+1.67%
$5.85 million $1.27 million
Jul 18, 2022 $0.0384
+3.91%
$5.75 million $1.41 million
Jul 17, 2022 $0.0369
+1.14%
$5.54 million $1.09 million
Jul 16, 2022 $0.0365
-0.30%
$5.48 million $578,199
Jul 15, 2022 $0.0366
-1.02%
$5.49 million $1.25 million
Jul 14, 2022 $0.037
+2.29%
$5.55 million $1.39 million
Jul 13, 2022 $0.0362
+3.33%
$5.42 million $1.17 million
Jul 12, 2022 $0.035
-1.08%
$5.25 million $1.07 million
Jul 11, 2022 $0.0354
-2.05%
$5.31 million $1.12 million
Jul 10, 2022 $0.0361
-1.37%
$5.42 million $1.09 million
Jul 9, 2022 $0.0366
-0.55%
$5.49 million $1.16 million
Jul 8, 2022 $0.0368
-1.18%
$5.52 million $937,287
Jul 7, 2022 $0.0373
+0.92%
$5.59 million $721,608
Jul 6, 2022 $0.0369
+0.65%
$5.54 million $695,405
Jul 5, 2022 $0.0367
-2.11%
$5.5 million $636,102
Jul 4, 2022 $0.0375
+3.18%
$5.62 million $659,090
Jul 3, 2022 $0.0364
+0.37%
$5.45 million $651,927
Jul 2, 2022 $0.0362
+0.17%
$5.42 million $666,028
Jul 1, 2022 $0.0361
-1.19%
$5.41 million $658,948
Jun 30, 2022 $0.0365
+0.05%
$5.48 million $626,253
Jun 29, 2022 $0.0365
-1.65%
$5.47 million $799,312
Jun 28, 2022 $0.0371
-5.40%
$5.57 million $861,136
Jun 27, 2022 $0.0392
+1.76%
$5.88 million $950,410
Jun 26, 2022 $0.0386
+0.01%
$5.78 million $925,855
Jun 25, 2022 $0.0386
-3.46%
$5.78 million $1 million
Jun 24, 2022 $0.0399
+2.83%
$5.99 million $978,032
Jun 23, 2022 $0.0388
+3.93%
$5.82 million $964,792
Jun 22, 2022 $0.0374
-0.26%
$5.61 million $914,462
Jun 21, 2022 $0.0375
-3.72%
$5.62 million $975,933
Jun 20, 2022 $0.039
-3.31%
$5.84 million $995,290
Jun 19, 2022 $0.0403
+3.43%
$6.04 million $1.12 million
Jun 18, 2022 $0.039
+3.72%
$5.84 million $953,487
Jun 17, 2022 $0.0376
+3.60%
$5.63 million $960,931
Jun 16, 2022 $0.0363
-8.60%
$5.43 million $955,305
Jun 15, 2022 $0.0394
-4.87%
$5.91 million $1.2 million