logo
Image of OOE
OOEOpenOcean
$0.0004299
19.44%
1D

OpenOcean (OOE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 2, 2026Oct 3, 2026$0.0003199$0.0003599$0.0003199$0.0003599$702.95$168,288
Oct 1, 2026Oct 2, 2026$0.0002598$0.0003199$0.0002598$0.0003199$103.51$135,117
Sep 30, 2026Oct 1, 2026$0.0002399$0.0002599$0.0002399$0.0002598$1,342.10$129,332
Sep 29, 2026Sep 30, 2026$0.0004098$0.0004098$0.0001999$0.0002399$1,556.61$136,366
Sep 28, 2026Sep 29, 2026$0.0003899$0.0004098$0.0003899$0.0004098$978.81$198,070
Sep 27, 2026Sep 28, 2026$0.0003899$0.0003899$0.0003899$0.0003899$1,060.55$196,677
Sep 26, 2026Sep 27, 2026$0.0003899$0.0003899$0.0003899$0.0003899$1,060.55$196,677
Sep 25, 2026Sep 26, 2026$0.0003899$0.0003899$0.0003899$0.0003899$1,060.55$196,677
Sep 24, 2026Sep 25, 2026$0.0003899$0.0003899$0.0003899$0.0003899$1,060.55$196,677
Sep 23, 2026Sep 24, 2026$0.0003899$0.0003900$0.0003898$0.0003899$1,060.60$196,684
Sep 22, 2026Sep 23, 2026$0.003212$0.003221$0.0003652$0.0003900$256.77$1.26M
Sep 21, 2026Sep 22, 2026$0.003211$0.003301$0.003159$0.003212$1.64$1.62M
Sep 20, 2026Sep 21, 2026$0.0003399$0.003231$0.0003399$0.003211$8.68$1.58M
Sep 19, 2026Sep 20, 2026$0.0003399$0.0003399$0.0003399$0.0003399$2,485.54$171,446
Sep 18, 2026Sep 19, 2026$0.003147$0.003261$0.0003397$0.0003399$3,386.04$707,433
Sep 17, 2026Sep 18, 2026$0.003110$0.003162$0.003093$0.003144$0.4002$1.57M
Sep 16, 2026Sep 17, 2026$0.003017$0.003138$0.003017$0.003110$0.5530$1.54M
Sep 15, 2026Sep 16, 2026$0.003125$0.003128$0.003017$0.003017$0.2257$1.56M
Sep 14, 2026Sep 15, 2026$0.003125$0.003125$0.003125$0.003125$1.17$1.58M
Sep 13, 2026Sep 14, 2026$0.003125$0.003125$0.003125$0.003125$1.17$1.58M
Sep 12, 2026Sep 13, 2026$0.003047$0.003151$0.003042$0.003125$1.17$1.56M
Sep 11, 2026Sep 12, 2026$0.003083$0.003083$0.003044$0.003047$11.18$1.55M
Sep 10, 2026Sep 11, 2026$0.003083$0.003083$0.003083$0.003083$12.14$1.56M
Sep 9, 2026Sep 10, 2026$0.003173$0.003173$0.003076$0.003083$10.27$1.58M
Sep 8, 2026Sep 9, 2026$0.003173$0.003173$0.003173$0.003173$0.06240$1.60M
Sep 7, 2026Sep 8, 2026$0.0003353$0.003173$0.0003352$0.003173$6.69$1.32M
Sep 6, 2026Sep 7, 2026$0.0003300$0.003245$0.0003300$0.0003353$29.33$464,149
Sep 5, 2026Sep 6, 2026$0.0003201$0.0003300$0.0003201$0.0003300$492.32$164,966
Sep 4, 2026Sep 5, 2026$0.0002700$0.0003213$0.0002700$0.0003201$5,563.01$160,966
Sep 3, 2026Sep 4, 2026$0.0005398$0.0005398$0.0002698$0.0002700$50.15$182,814

Get a full overview of the OpenOcean price history with our historical price data page. Access the entire OpenOcean value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the OpenOcean price, as well as historical OOE trading volume and market capitalization.

Track OpenOcean's history in its entirety, ranging from the OpenOcean starting price to the most recent OOE price data. Our OOE price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app