OpenOcean (OOE) historical data and Live price

OpenOcean

OOE

$ 0.01492 + 1.834 %

0.00000024 BTC

MARKET CAP
7.526 M

24H VOLUME
189.368 k

CIRC.SUPPLY
504.426 M

MAX SUPPLY
1 B

OOE

USD

Rank1,186

1H 0.90 %

24H 1.83 %

7D -5.35 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	0.014	0.015	0.014	0.015	225,800.24	7,356,878.21
5/1/24	0.015	0.015	0.014	0.014	289,459.6	7,213,868.16
4/30/24	0.016	0.016	0.014	0.015	198,509.13	7,548,287.18
4/29/24	0.016	0.016	0.016	0.016	141,641.26	7,983,738.73
4/28/24	0.016	0.016	0.016	0.016	134,334.06	8,213,231.95
4/27/24	0.016	0.016	0.016	0.016	333,947.13	8,031,897
4/26/24	0.016	0.016	0.016	0.016	173,521.5	7,960,828.17
4/25/24	0.016	0.016	0.016	0.016	201,088.77	7,975,959.96
4/24/24	0.016	0.016	0.016	0.016	246,418.91	7,990,475.98
4/23/24	0.016	0.017	0.016	0.016	223,924.96	8,116,141.06
4/22/24	0.017	0.017	0.016	0.016	215,047.18	8,309,893.24
4/21/24	0.017	0.017	0.016	0.017	242,918.95	8,393,296.87
4/20/24	0.016	0.017	0.016	0.017	271,762.3	8,501,123.6
4/19/24	0.016	0.016	0.015	0.016	272,993.97	8,246,394.86
4/18/24	0.016	0.016	0.015	0.016	208,608.39	8,159,891.04
4/17/24	0.017	0.017	0.016	0.016	464,163.2	8,009,771.2
4/16/24	0.017	0.018	0.016	0.017	418,913.55	8,534,632.85
4/15/24	0.017	0.018	0.017	0.017	500,714.42	8,722,216.31
4/14/24	0.016	0.017	0.016	0.017	360,919.36	8,700,952.27
4/13/24	0.019	0.019	0.016	0.016	574,062.81	8,207,497.16
4/12/24	0.021	0.021	0.018	0.019	391,949.5	9,570,583.86
4/11/24	0.02	0.021	0.02	0.021	374,020.12	10,398,139.46
4/10/24	0.02	0.021	0.02	0.02	334,051.73	10,188,763.36
4/9/24	0.022	0.022	0.02	0.02	516,210.45	10,298,927.36
4/8/24	0.022	0.022	0.021	0.022	575,910.98	10,869,239.38
4/7/24	0.021	0.022	0.021	0.022	775,114.53	10,987,486.83
4/6/24	0.021	0.021	0.021	0.021	400,108.82	10,473,624.38
4/5/24	0.022	0.022	0.02	0.021	1,110,082.95	10,435,917.27
4/4/24	0.021	0.022	0.02	0.022	949,349.46	10,928,143.11
4/3/24	0.021	0.021	0.021	0.021	393,036.85	10,392,838.87
4/2/24	0.022	0.022	0.02	0.021	683,555.02	10,486,239.68
4/1/24	0.023	0.024	0.021	0.022	813,793.83	10,928,390.03
3/31/24	0.023	0.023	0.023	0.023	517,525.01	11,783,188.41
3/30/24	0.024	0.024	0.023	0.023	641,654.67	11,690,875.12
3/29/24	0.023	0.024	0.023	0.024	811,821.14	11,966,617.46
3/28/24	0.023	0.024	0.022	0.024	969,651.36	11,862,136.41
3/27/24	0.024	0.025	0.021	0.023	2,868,624.07	11,536,107.47
3/26/24	0.024	0.025	0.021	0.024	914,052.32	11,950,716.86
3/25/24	0.024	0.026	0.023	0.024	978,235.18	11,991,351.83
3/24/24	0.023	0.025	0.023	0.024	738,179.63	12,292,616.34
3/23/24	0.023	0.025	0.022	0.023	678,041.92	11,681,489.75
3/22/24	0.023	0.024	0.022	0.023	618,505.38	11,499,984.24
3/21/24	0.023	0.024	0.022	0.023	417,108.09	11,777,035.08
3/20/24	0.023	0.024	0.021	0.023	1,048,923.62	11,606,395.93
3/19/24	0.025	0.026	0.022	0.023	671,152.4	11,607,158.19
3/18/24	0.025	0.027	0.024	0.025	811,769.25	12,780,349.73
3/17/24	0.025	0.028	0.023	0.025	1,249,446.06	12,535,460.91
3/16/24	0.028	0.028	0.024	0.025	588,080.45	12,588,982.96
3/15/24	0.03	0.03	0.027	0.028	831,042.54	14,235,725.07
3/14/24	0.029	0.031	0.028	0.03	1,010,763.61	15,158,025.79
3/13/24	0.029	0.031	0.028	0.029	1,548,140.28	14,852,385.63
3/12/24	0.029	0.03	0.028	0.029	647,971.83	14,405,465.39
3/11/24	0.029	0.03	0.028	0.029	929,115.66	14,805,033.96
3/10/24	0.028	0.031	0.028	0.029	799,204.6	14,707,392.46
3/9/24	0.029	0.031	0.027	0.028	591,496.85	14,160,996.87
3/8/24	0.032	0.032	0.029	0.029	586,804.3	14,731,921.58
3/7/24	0.03	0.032	0.026	0.032	605,909.62	15,950,802.93
3/6/24	0.022	0.03	0.022	0.03	1,191,113.42	14,946,745.82
3/5/24	0.025	0.026	0.022	0.022	647,318.14	11,312,745.39
3/4/24	0.024	0.026	0.024	0.025	902,215.53	12,457,089.3
3/3/24	0.024	0.025	0.024	0.024	540,914	12,176,465.1
3/2/24	0.023	0.026	0.019	0.024	1,806,548.9	12,094,030.44
3/1/24	0.018	0.025	0.018	0.023	875,265.7	11,835,364.29
2/29/24	0.018	0.019	0.018	0.018	286,141.19	9,118,852.25
2/28/24	0.018	0.019	0.018	0.018	222,260.09	9,305,384.43
2/27/24	0.018	0.019	0.017	0.018	241,874.9	9,226,875.61
2/26/24	0.018	0.019	0.017	0.018	555,915.76	9,016,012.29
2/25/24	0.017	0.018	0.017	0.018	343,535.47	8,937,719.8
2/24/24	0.016	0.018	0.016	0.017	461,275.49	8,531,839.33
2/23/24	0.016	0.017	0.016	0.016	400,408	8,267,621.86
2/22/24	0.016	0.017	0.016	0.016	663,824.35	8,140,804.63
2/21/24	0.016	0.016	0.015	0.016	183,452.23	7,985,618.32
2/20/24	0.016	0.016	0.015	0.016	233,361.31	7,970,815.02
2/19/24	0.017	0.017	0.016	0.016	213,964.73	8,287,341.17
2/18/24	0.017	0.017	0.017	0.017	377,442.23	8,558,229.25
2/17/24	0.017	0.017	0.017	0.017	169,745.85	8,630,464.33
2/16/24	0.017	0.017	0.017	0.017	178,323.34	8,686,622.05
2/15/24	0.016	0.017	0.016	0.017	569,089.51	8,586,498.73
2/14/24	0.016	0.016	0.015	0.016	431,558.85	8,058,312.87
2/13/24	0.016	0.016	0.015	0.016	164,499.88	7,878,925.66
2/12/24	0.016	0.016	0.015	0.016	151,111.36	8,021,234.8
2/11/24	0.016	0.016	0.015	0.016	195,189.21	7,951,442.28
2/10/24	0.015	0.016	0.015	0.016	240,151.64	7,983,403.32
2/9/24	0.015	0.016	0.015	0.015	157,501.57	7,802,408.67
2/8/24	0.014	0.015	0.014	0.015	490,848.96	7,761,918.11
2/7/24	0.015	0.015	0.014	0.014	154,205.22	7,289,767.24
2/6/24	0.014	0.015	0.014	0.015	159,544.01	7,347,774.24
2/5/24	0.014	0.014	0.014	0.014	152,452.43	7,026,889.81
2/4/24	0.014	0.014	0.014	0.014	131,322.17	6,907,344.04
2/3/24	0.014	0.014	0.014	0.014	235,884.28	7,087,697

Similar Coins