OpenOcean Historical Data

OOE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0137
-17.75%
$ 6.93 million $ 3.34 million
May 29 $ 0.0167
-1.13%
$ 8.43 million $ 3.46 million
May 22 $ 0.0175
-8.57%
$ 4.93 million $ 2.94 million
May 15 $ 0.0184
-4.17%
$ 5.58 million $ 2.91 million
May 8 $ 0.0196
-12.30%
$ 5.61 million $ 3.81 million
May 1 $ 0.0223
-11.53%
$ 6.5 million $ 4.09 million
Apr 24 $ 0.0235
+3.92%
$ 7.35 million $ 4.41 million
Apr 17 $ 0.0222
-17.70%
$ 6.59 million $ 3.99 million
Apr 10 $ 0.0248
+4.62%
$ 7.89 million $ 3.43 million
Apr 3 $ 0.0237
+9.85%
$ 6.93 million $ 4.55 million
Mar 27 $ 0.0216
-12.03%
$ 6.31 million $ 4.2 million
Mar 20 $ 0.0234
-19.39%
$ 7.16 million $ 3.79 million
Mar 13 $ 0.0275
+17.31%
$ 8.45 million $ 4.59 million
Mar 6 $ 0.0209
-13.04%
$ 6.84 million $ 4.13 million
Feb 27 $ 0.024
-12.63%
$ 7 million $ 5.15 million
Feb 20 $ 0.0275
-13.03%
$ 8.01 million $ 5.73 million
Feb 13 $ 0.0317
+21.53%
$ 9.25 million $ 7.97 million
Feb 6 $ 0.0261
+2.97%
$ 7.61 million $ 6.91 million
Jan 30 $ 0.0251
-1.29%
$ 7.33 million $ 5.09 million
Jan 23 $ 0.0232
+15.00%
$ 7.43 million $ 5.57 million
Jan 16 $ 0.0201
+22.45%
$ 5.88 million $ 5.07 million
Jan 9 $ 0.0165
+10.22%
$ 4.8 million $ 4.6 million
Jan 2 $ 0.0149
-4.25%
$ 4.35 million $ 3.68 million
Dec 26 $ 0.0156
-16.08%
$ 4.55 million $ 3.25 million
Dec 19 $ 0.0185
+11.98%
$ 5.39 million $ 3.83 million
Dec 12 $ 0.0165
-0.56%
$ 4.82 million $ 4.78 million
Dec 5 $ 0.0166
-13.65%
$ 4.84 million $ 5.83 million
Nov 28 $ 0.0192
+2.80%
$ 5.6 million $ 10.74 million
Nov 21 $ 0.0178
-5.97%
$ 5.45 million $ 16.37 million
Nov 14 $ 0.0193
-10.96%
$ 5.51 million $ 13.11 million
Nov 7 $ 0.0217
-17.34%
$ 6.34 million $ 6.05 million
Oct 31 $ 0.0263
-12.06%
$ 7.66 million $ 6.3 million
Oct 24 $ 0.0299
+26.43%
$ 8.71 million $ 7.96 million
Oct 17 $ 0.0236
+2.70%
$ 6.89 million $ 7.06 million
Oct 10 $ 0.023
-1.14%
$ 6.71 million $ 5.64 million
Oct 3 $ 0.0233
+7.93%
$ 6.79 million $ 5.59 million
Sep 26 $ 0.0216
-5.21%
$ 6.29 million $ 5.58 million
Sep 19 $ 0.0231
-12.17%
$ 6.63 million $ 4.77 million
Sep 12 $ 0.0263
-6.18%
$ 4.5 million $ 7.17 million
Sep 5 $ 0.028
-3.12%
$ 4.19 million $ 7.59 million
Aug 29 $ 0.0289
-13.61%
$ -- $ 6.28 million
Aug 22 $ 0.0335
-1.27%
$ -- $ 9.06 million
Aug 15 $ 0.0339
-9.12%
$ -- $ 9.27 million
Aug 8 $ 0.0373
-1.64%
$ -- $ 9.58 million
Aug 1 $ 0.038
+3.84%
$ -- $ 8.6 million
Jul 25 $ 0.0366
-0.85%
$ -- $ 7 million
Jul 18 $ 0.0369
-0.15%
$ -- $ 7.51 million
Jul 11 $ 0.0369
+2.21%
$ -- $ 7.68 million
Jul 4 $ 0.0361
-0.45%
$ -- $ 5.89 million
Jun 27 $ 0.0364
-5.75%
$ -- $ 5.21 million