logo
Image of OOE
OOEOpenOcean
$0.003125
2.23%
1D

OpenOcean (OOE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 2, 2026Sep 3, 2026$0.0002599$0.0005398$0.0002599$0.0005398$154.77$168,863
Sep 1, 2026Sep 2, 2026$0.0002599$0.0002599$0.0002599$0.0002599$211.22$131,124
Aug 31, 2026Sep 1, 2026$0.0002599$0.0002599$0.0002599$0.0002599$211.22$131,124
Aug 30, 2026Aug 31, 2026$0.0002599$0.0002599$0.0002599$0.0002599$211.22$131,124
Aug 29, 2026Aug 30, 2026$0.0002599$0.0002599$0.0002599$0.0002599$211.22$131,124
Aug 28, 2026Aug 29, 2026$0.0002599$0.0002599$0.0002599$0.0002599$211.22$131,124
Aug 27, 2026Aug 28, 2026$0.0002600$0.0002600$0.0002599$0.0002599$211.22$131,126
Aug 26, 2026Aug 27, 2026$0.0002500$0.0002600$0.0002500$0.0002600$141.56$129,504
Aug 25, 2026Aug 26, 2026$0.0002500$0.0002500$0.0002500$0.0002500$0.02018$126,085
Aug 24, 2026Aug 25, 2026$0.0002500$0.0002500$0.0002499$0.0002500$0.8911$126,084
Aug 23, 2026Aug 24, 2026$0.0002300$0.0002500$0.0002300$0.0002500$70.96$119,511
Aug 22, 2026Aug 23, 2026$0.0002300$0.0002300$0.0002299$0.0002300$108.39$115,998
Aug 21, 2026Aug 22, 2026$0.0002397$0.0002397$0.0002299$0.0002300$402.60$120,056
Aug 20, 2026Aug 21, 2026$0.0002397$0.0002397$0.0002397$0.0002397$465.91$120,931
Aug 19, 2026Aug 20, 2026$0.0002397$0.0002397$0.0002397$0.0002397$465.91$120,931
Aug 18, 2026Aug 19, 2026$0.0002397$0.0002397$0.0002397$0.0002397$465.91$120,931
Aug 17, 2026Aug 18, 2026$0.0002397$0.0002397$0.0002397$0.0002397$465.91$120,931
Aug 16, 2026Aug 17, 2026$0.0002397$0.0002397$0.0002397$0.0002397$465.91$120,931
Aug 15, 2026Aug 16, 2026$0.0002398$0.0002398$0.0002397$0.0002397$7,091.62$120,933
Aug 14, 2026Aug 15, 2026$0.001245$0.001247$0.0002397$0.0002398$14,398$231,642
Aug 13, 2026Aug 14, 2026$0.002733$0.002764$0.001225$0.001245$0.7191$1.31M

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