OpenOcean Historical Data

OOE Page 6
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.00379
-6.85%
$ 1.91 million $ 53,895
Oct 3, 2025 $ 0.004
+11.61%
$ 2.06 million $ 32,044
Oct 2, 2025 $ 0.00359
+1.75%
$ 1.81 million $ 59,811
Oct 1, 2025 $ 0.0035
-0.73%
$ 1.78 million $ 54,194
Sep 30, 2025 $ 0.00345
-6.94%
$ 1.78 million $ 45,669
Sep 29, 2025 $ 0.0037
+10.70%
$ 1.87 million $ 34,681
Sep 28, 2025 $ 0.00328
+1.53%
$ 1.69 million $ 28,283
Sep 27, 2025 $ 0.00323
+2.41%
$ 1.63 million $ 44,665
Sep 26, 2025 $ 0.00314
-0.37%
$ 1.59 million $ 42,427
Sep 25, 2025 $ 0.00315
-3.54%
$ 1.59 million $ 37,372
Sep 24, 2025 $ 0.00325
+2.06%
$ 1.65 million $ 41,069
Sep 23, 2025 $ 0.00318
-0.14%
$ 1.61 million $ 29,031
Sep 22, 2025 $ 0.0032
-6.71%
$ 1.61 million $ 26,397
Sep 21, 2025 $ 0.00341
+0.64%
$ 1.73 million $ 50,672
Sep 20, 2025 $ 0.00339
+9.51%
$ 1.71 million $ 51,083
Sep 19, 2025 $ 0.0031
+0.83%
$ 1.57 million $ 45,453
Sep 18, 2025 $ 0.00309
+1.96%
$ 1.55 million $ 46,714
Sep 17, 2025 $ 0.003
-0.50%
$ 1.53 million $ 45,314
Sep 16, 2025 $ 0.00303
+2.65%
$ 1.53 million $ 51,197
Sep 15, 2025 $ 0.00293
-2.13%
$ 1.48 million $ 47,756
Sep 14, 2025 $ 0.003
-0.48%
$ 1.51 million $ 45,889
Sep 13, 2025 $ 0.00301
+5.33%
$ 1.52 million $ 52,127
Sep 12, 2025 $ 0.00286
+2.67%
$ 1.45 million $ 58,353
Sep 11, 2025 $ 0.00278
-2.38%
$ 1.41 million $ 42,123
Sep 10, 2025 $ 0.00285
+9.04%
$ 1.43 million $ 68,071
Sep 9, 2025 $ 0.00261
+1.01%
$ 1.32 million $ 62,095
Sep 8, 2025 $ 0.00259
+0.39%
$ 1.31 million $ 65,785
Sep 7, 2025 $ 0.00258
-2.29%
$ 1.3 million $ 63,195
Sep 6, 2025 $ 0.00264
+1.26%
$ 1.33 million $ 49,970
Sep 5, 2025 $ 0.00261
-4.62%
$ 1.32 million $ 61,669
Sep 4, 2025 $ 0.00273
+2.53%
$ 1.38 million $ 92,256
Sep 3, 2025 $ 0.00271
+3.42%
$ 1.34 million $ 57,632
Sep 2, 2025 $ 0.00263
-24.46%
$ 1.32 million $ 80,471
Sep 1, 2025 $ 0.00351
+6.61%
$ 1.77 million $ 62,291
Aug 31, 2025 $ 0.00328
-3.42%
$ 1.66 million $ 35,323
Aug 30, 2025 $ 0.00334
+0.42%
$ 1.71 million $ 41,502
Aug 29, 2025 $ 0.00332
-4.46%
$ 1.68 million $ 54,489
Aug 28, 2025 $ 0.00348
-7.00%
$ 1.76 million $ 102,496
Aug 27, 2025 $ 0.00373
-12.91%
$ 1.88 million $ 134,010
Aug 26, 2025 $ 0.00427
+0.61%
$ 2.16 million $ 111,844
Aug 25, 2025 $ 0.00426
-1.99%
$ 2.14 million $ 115,036
Aug 24, 2025 $ 0.00435
-0.12%
$ 2.19 million $ 117,243
Aug 23, 2025 $ 0.00435
+1.63%
$ 2.2 million $ 121,013
Aug 22, 2025 $ 0.00428
+4.66%
$ 2.16 million $ 112,375
Aug 21, 2025 $ 0.0041
-1.08%
$ 2.07 million $ 101,984
Aug 20, 2025 $ 0.00415
+3.46%
$ 2.1 million $ 134,355
Aug 19, 2025 $ 0.00401
-7.22%
$ 2.03 million $ 120,785
Aug 18, 2025 $ 0.00432
-2.39%
$ 2.18 million $ 114,300
Aug 17, 2025 $ 0.00442
-0.34%
$ 2.23 million $ 115,286
Aug 16, 2025 $ 0.00443
+0.51%
$ 2.24 million $ 109,728