OpenOcean Historical Data

OOE Page 4
Download
Date Close Price change Market cap Trading volume
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
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