OpenOcean Historical Data

OOE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.00246
+6.92%
$ 1.23 million $ 13,669
Nov 21, 2025 $ 0.0023
-7.57%
$ 1.16 million $ 54,043
Nov 20, 2025 $ 0.00252
-4.13%
$ 1.27 million $ 50,428
Nov 19, 2025 $ 0.00263
-2.93%
$ 1.33 million $ 52,851
Nov 18, 2025 $ 0.00271
+0.62%
$ 1.37 million $ 46,586
Nov 17, 2025 $ 0.00269
+0.80%
$ 1.36 million $ 51,141
Nov 16, 2025 $ 0.00267
-1.82%
$ 1.35 million $ 53,868
Nov 15, 2025 $ 0.00271
+2.26%
$ 1.37 million $ 50,690
Nov 14, 2025 $ 0.00272
-3.27%
$ 1.34 million $ 48,323
Nov 13, 2025 $ 0.0028
-1.84%
$ 1.42 million $ 48,069
Nov 12, 2025 $ 0.00286
+1.35%
$ 1.44 million $ 65,120
Nov 11, 2025 $ 0.00282
-1.52%
$ 1.42 million $ 58,753
Nov 10, 2025 $ 0.00286
-0.18%
$ 1.44 million $ 45,552
Nov 9, 2025 $ 0.00287
-0.43%
$ 1.45 million $ 40,190
Nov 8, 2025 $ 0.00288
+5.11%
$ 1.45 million $ 42,001
Nov 7, 2025 $ 0.00274
+1.89%
$ 1.38 million $ 60,171
Nov 6, 2025 $ 0.00269
-2.52%
$ 1.36 million $ 41,262
Nov 5, 2025 $ 0.00276
+4.42%
$ 1.39 million $ 39,235
Nov 4, 2025 $ 0.00264
-4.21%
$ 1.33 million $ 33,563
Nov 3, 2025 $ 0.00273
-4.54%
$ 1.38 million $ 41,892
Nov 2, 2025 $ 0.00286
-0.58%
$ 1.44 million $ 44,415
Nov 1, 2025 $ 0.00287
-3.13%
$ 1.45 million $ 49,121
Oct 31, 2025 $ 0.00292
+0.57%
$ 1.49 million $ 12,983
Oct 30, 2025 $ 0.00291
-3.01%
$ 1.47 million $ 47,737
Oct 29, 2025 $ 0.003
-3.34%
$ 1.51 million $ 28,469
Oct 28, 2025 $ 0.0031
-4.79%
$ 1.56 million $ 52,548
Oct 27, 2025 $ 0.00326
+3.83%
$ 1.64 million $ 30,560
Oct 26, 2025 $ 0.00317
+3.33%
$ 1.6 million $ 43,863
Oct 25, 2025 $ 0.00307
-0.96%
$ 1.55 million $ 33,366
Oct 24, 2025 $ 0.00314
+1.19%
$ 1.56 million $ 40,368
Oct 23, 2025 $ 0.00309
-3.21%
$ 1.56 million $ 41,466
Oct 22, 2025 $ 0.0032
+0.78%
$ 1.61 million $ 43,998
Oct 21, 2025 $ 0.0032
-1.65%
$ 1.6 million $ 46,070
Oct 20, 2025 $ 0.00327
-0.71%
$ 1.64 million $ 43,968
Oct 19, 2025 $ 0.00327
+0.16%
$ 1.66 million $ 43,308
Oct 18, 2025 $ 0.00326
+1.03%
$ 1.65 million $ 50,469
Oct 17, 2025 $ 0.00325
-5.29%
$ 1.63 million $ 71,453
Oct 16, 2025 $ 0.00345
-14.46%
$ 1.73 million $ 48,875
Oct 15, 2025 $ 0.00403
+1.27%
$ 2.03 million $ 99,162
Oct 14, 2025 $ 0.00398
-1.51%
$ 2.01 million $ 56,883
Oct 13, 2025 $ 0.00404
+2.84%
$ 2.04 million $ 24,906
Oct 12, 2025 $ 0.00393
+12.90%
$ 1.98 million $ 26,477
Oct 11, 2025 $ 0.00353
+0.44%
$ 1.78 million $ 26,028
Oct 10, 2025 $ 0.00354
-19.40%
$ 1.78 million $ 34,323
Oct 9, 2025 $ 0.00439
+2.60%
$ 2.21 million $ 43,862
Oct 8, 2025 $ 0.00427
-7.47%
$ 2.16 million $ 80,927
Oct 7, 2025 $ 0.00463
+20.59%
$ 2.34 million $ 37,127
Oct 6, 2025 $ 0.00384
+2.76%
$ 1.94 million $ 39,419
Oct 5, 2025 $ 0.00374
-1.51%
$ 1.89 million $ 64,957
Oct 4, 2025 $ 0.00379
-6.85%
$ 1.91 million $ 53,895