OpenOcean Historical Data

OOE Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2025 $0.00441
-0.29%
$2.23 million $103,773
Aug 14, 2025 $0.00442
-1.05%
$2.23 million $109,611
Aug 13, 2025 $0.00447
+3.44%
$2.26 million $128,257
Aug 12, 2025 $0.00432
+0.93%
$2.18 million $109,138
Aug 11, 2025 $0.00428
-0.79%
$2.16 million $132,763
Aug 10, 2025 $0.00432
+0.57%
$2.18 million $122,768
Aug 9, 2025 $0.00429
+4.66%
$2.17 million $109,550
Aug 8, 2025 $0.0041
+0.59%
$2.07 million $111,096
Aug 7, 2025 $0.00408
+1.89%
$2.06 million $141,399