OpenOcean Historical Data

OOE Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 11, 2026 $0.00264
+1.78%
$1.33 million $66,468
Jan 10, 2026 $0.0026
+0.22%
$1.31 million $66,962
Jan 9, 2026 $0.00259
+0.05%
$1.31 million $57,270
Jan 8, 2026 $0.00259
-2.65%
$1.31 million $55,721
Jan 7, 2026 $0.00266
+0.99%
$1.34 million $65,061
Jan 6, 2026 $0.00263
+3.08%
$1.33 million $74,464
Jan 5, 2026 $0.00255
+11.76%
$1.29 million $94,903
Jan 4, 2026 $0.00229
-0.22%
$1.16 million $75,716