OpenOcean Historical Data

OOE Page 9
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $0.00426
-6.45%
$2.15 million $253,429
Jun 16, 2025 $0.00455
+2.87%
$2.3 million $191,660
Jun 15, 2025 $0.00443
-2.87%
$2.23 million $267,916
Jun 14, 2025 $0.00456
-1.28%
$2.3 million $256,971
Jun 13, 2025 $0.00462
-5.16%
$2.33 million $200,852
Jun 12, 2025 $0.00487
-4.00%
$2.46 million $278,567
Jun 11, 2025 $0.00507
-1.73%
$2.56 million $265,733
Jun 10, 2025 $0.00516
+5.05%
$2.6 million $266,485
Jun 9, 2025 $0.00491
+0.42%
$2.48 million $255,076
Jun 8, 2025 $0.00489
+1.87%
$2.47 million $262,283
Jun 7, 2025 $0.0048
+5.34%
$2.42 million $265,603
Jun 6, 2025 $0.00456
+0.85%
$2.3 million $181,386
Jun 5, 2025 $0.00452
-5.10%
$2.28 million $197,145
Jun 4, 2025 $0.00477
-0.58%
$2.4 million $253,161
Jun 3, 2025 $0.00479
-9.78%
$2.42 million $308,321
Jun 2, 2025 $0.00531
+15.79%
$2.68 million $306,966
Jun 1, 2025 $0.00459
-0.54%
$2.31 million $189,957
May 31, 2025 $0.00461
-2.62%
$2.33 million $245,229
May 30, 2025 $0.00473
-10.86%
$2.39 million $273,286
May 29, 2025 $0.00531
-3.62%
$2.68 million $267,120
May 28, 2025 $0.00551
-0.97%
$2.78 million $266,680
May 27, 2025 $0.00556
+2.51%
$2.81 million $252,868
May 26, 2025 $0.00543
+1.17%
$2.74 million $253,511
May 25, 2025 $0.00536
-0.55%
$2.71 million $266,156
May 24, 2025 $0.00539
+0.10%
$2.72 million $195,572
May 23, 2025 $0.00539
-1.68%
$2.72 million $261,845
May 22, 2025 $0.00548
+3.62%
$2.76 million $179,334
May 21, 2025 $0.00528
-1.72%
$2.67 million $196,026
May 20, 2025 $0.00538
+2.69%
$2.71 million $200,753
May 19, 2025 $0.00524
+0.68%
$2.64 million $153,629
May 18, 2025 $0.0052
+0.47%
$2.62 million $194,448
May 17, 2025 $0.00518
-0.80%
$2.61 million $162,003
May 16, 2025 $0.00522
-10.09%
$2.63 million $138,376
May 15, 2025 $0.0058
-3.80%
$2.93 million $169,579
May 14, 2025 $0.00603
+2.46%
$3.04 million $269,578
May 13, 2025 $0.00589
+46.43%
$2.97 million $256,173
May 12, 2025 $0.00402
+6.29%
$2.03 million $155,162
May 11, 2025 $0.00378
+3.11%
$1.91 million $138,321
May 10, 2025 $0.00367
-0.54%
$1.85 million $129,244
May 9, 2025 $0.00369
+5.53%
$1.86 million $80,899
May 8, 2025 $0.00349
+7.43%
$1.76 million $117,592
May 7, 2025 $0.00325
-2.31%
$1.64 million $121,215
May 6, 2025 $0.00333
+1.21%
$1.68 million $85,599
May 5, 2025 $0.00329
-0.47%
$1.66 million $80,032
May 4, 2025 $0.00331
+1.79%
$1.67 million $104,252
May 3, 2025 $0.00325
+0.47%
$1.64 million $78,932
May 2, 2025 $0.00323
-4.13%
$1.63 million $87,224
May 1, 2025 $0.00337
-3.86%
$1.7 million $132,070
Apr 30, 2025 $0.00352
-2.43%
$1.77 million $132,892
Apr 29, 2025 $0.00364
-6.08%
$1.84 million $59,863