OpenOcean Historical Data

OOE Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.00459
-5.99%
$ 2.32 million $ 136,564
Mar 8, 2025 $ 0.00488
-1.19%
$ 2.46 million $ 127,338
Mar 7, 2025 $ 0.00494
-0.66%
$ 2.49 million $ 147,146
Mar 6, 2025 $ 0.00498
+5.13%
$ 2.51 million $ 147,002
Mar 5, 2025 $ 0.00473
-0.60%
$ 2.39 million $ 129,405
Mar 4, 2025 $ 0.00476
-6.42%
$ 2.4 million $ 165,713
Mar 3, 2025 $ 0.00508
-7.48%
$ 2.57 million $ 107,112
Mar 2, 2025 $ 0.00549
+6.66%
$ 2.77 million $ 145,502
Mar 1, 2025 $ 0.00515
-0.22%
$ 2.6 million $ 130,453
Feb 28, 2025 $ 0.00516
-3.48%
$ 2.61 million $ 140,881
Feb 27, 2025 $ 0.00537
-4.12%
$ 2.71 million $ 121,843
Feb 26, 2025 $ 0.00559
-3.09%
$ 2.82 million $ 131,161
Feb 25, 2025 $ 0.00577
-5.65%
$ 2.91 million $ 158,811
Feb 24, 2025 $ 0.00612
-1.10%
$ 3.09 million $ 172,216
Feb 23, 2025 $ 0.00619
-0.59%
$ 3.12 million $ 160,002
Feb 22, 2025 $ 0.00624
-0.91%
$ 3.15 million $ 166,365
Feb 21, 2025 $ 0.0063
+0.44%
$ 3.18 million $ 169,542
Feb 20, 2025 $ 0.00627
-41.44%
$ 3.16 million $ 151,697
Feb 19, 2025 $ 0.0108
+14.89%
$ 5.44 million $ 5,548
Feb 18, 2025 $ 0.0097
-23.32%
$ 4.9 million $ 7,781
Feb 17, 2025 $ 0.0139
+121.57%
$ 6.99 million $ 6,551
Feb 16, 2025 $ 0.00625
+1.32%
$ 3.16 million $ 168,640
Feb 15, 2025 $ 0.00617
+0.73%
$ 3.11 million $ 164,727
Feb 14, 2025 $ 0.00613
-10.55%
$ 3.09 million $ 138,619
Feb 13, 2025 $ 0.00685
+5.11%
$ 3.45 million $ 229,268
Feb 12, 2025 $ 0.00652
+5.03%
$ 3.29 million $ 191,415
Feb 11, 2025 $ 0.00621
-1.53%
$ 3.13 million $ 184,816
Feb 10, 2025 $ 0.0063
+1.44%
$ 3.18 million $ 176,085
Feb 9, 2025 $ 0.00622
-0.89%
$ 3.14 million $ 177,984
Feb 8, 2025 $ 0.00627
+1.88%
$ 3.16 million $ 102,306
Feb 7, 2025 $ 0.00616
-0.43%
$ 3.11 million $ 165,593
Feb 6, 2025 $ 0.00618
-0.80%
$ 3.12 million $ 160,972
Feb 5, 2025 $ 0.00623
-1.24%
$ 3.14 million $ 140,308
Feb 4, 2025 $ 0.00631
-7.82%
$ 3.18 million $ 209,364
Feb 3, 2025 $ 0.00684
-58.18%
$ 3.45 million $ 231,428
Feb 2, 2025 $ 0.0171
-12.12%
$ 8.65 million $ 31,851
Feb 1, 2025 $ 0.0203
-7.10%
$ 10.26 million $ 12,208
Jan 31, 2025 $ 0.0209
+35.80%
$ 10.54 million $ 23,559
Jan 30, 2025 $ 0.0163
+120.93%
$ 8.22 million $ 12,046
Jan 29, 2025 $ 0.00738
+0.88%
$ 3.72 million $ 213,739
Jan 28, 2025 $ 0.00731
-4.38%
$ 3.69 million $ 254,164
Jan 27, 2025 $ 0.00765
-2.66%
$ 3.86 million $ 228,646
Jan 26, 2025 $ 0.00786
-0.90%
$ 3.97 million $ 228,137
Jan 25, 2025 $ 0.00792
+4.39%
$ 4 million $ 237,831
Jan 24, 2025 $ 0.00759
+0.21%
$ 3.83 million $ 215,012
Jan 23, 2025 $ 0.00757
-1.68%
$ 3.82 million $ 207,185
Jan 22, 2025 $ 0.0077
-3.80%
$ 3.88 million $ 224,402
Jan 21, 2025 $ 0.00799
+6.83%
$ 4.03 million $ 224,701
Jan 20, 2025 $ 0.00749
-10.10%
$ 3.78 million $ 274,351
Jan 19, 2025 $ 0.00833
-2.99%
$ 4.2 million $ 305,440