OpenOcean Historical Data - OOEUSDT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
LATK
OpenOcean (LAToken:OOEUSDT)
OpenOcean (LAToken:OOEUSDT) Historical

OpenOcean (OOEUSDT)

0.012825

-0.000104

( -0.81% )

Updated: 11:00:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716163080	0.01292951	-0.000653	-4.81	0.01358132	0.0135842	0.01284935	20
1716076680	0.01358268	3.4E-5	0.25	0.01351517	0.0138087	0.01346124	64
1715990280	0.01354868	0.00012853	0.96	0.01351771	0.01371631	0.01338567	66
1715903880	0.01342015	-0.000215	-1.58	0.01368831	0.01392745	0.01335446	30
1715817480	0.01363478	0.00036445	2.75	0.01324433	0.01368369	0.01313767	51
1715731080	0.01327033	-0.000891	-6.29	0.01410522	0.01419571	0.01327033	31
1715644680	0.01416171	-0.000108	-0.76	0.01432526	0.01432526	0.01373169	29
1715558280	0.01426998	3.7E-5	0.26	0.01428624	0.0144987	0.0139357	80
1715471880	0.01423313	-3.0E-6	-0.02	0.01425156	0.0144109	0.01396493	29
1715385420	0.01423565	-0.000744	-4.97	0.0150255	0.01528923	0.01381609	48
1715299080	0.01497925	0.00029599	2.02	0.01463149	0.01509924	0.01451932	36
1715212620	0.01468326	-8.0E-6	-0.05	0.01481413	0.01519924	0.01446273	41
1715126280	0.01469082	-0.000954	-6.10	0.01572899	0.01619401	0.01461338	54
1715039880	0.01564521	-0.000213	-1.34	0.0158905	0.01628006	0.01555122	66
1714953480	0.01585821	-2.5E-5	-0.16	0.01582223	0.01620269	0.01540077	54
1714867080	0.0158837	0.00079382	5.26	0.01503811	0.01649917	0.01482347	73
1714780680	0.01508988	0.00063851	4.42	0.01439959	0.01538623	0.01397572	1796
1714694280	0.01445137	0.0001812	1.27	0.01429057	0.0147556	0.01410071	37
1714607820	0.01427017	-2.4E-5	-0.17	0.0143748	0.014608	0.01372069	72
1714521420	0.01429383	-0.001154	-7.47	0.01539403	0.01562485	0.01417633	37
1714435080	0.01544796	-0.000836	-5.13	0.01622669	0.01622669	0.01544581	27
1714348680	0.01628385	0.0003218	2.02	0.01602275	0.01659933	0.0159986	28
1714262280	0.01596205	0.00025847	1.65	0.01564642	0.01609839	0.01535154	50
1714175880	0.01570358	-2.8E-5	-0.18	0.01571113	0.01600215	0.01548511	29
1714089480	0.01573116	0.00021566	1.39	0.0155116	0.01613187	0.0155116	55
1714003080	0.0155155	-0.000645	-3.99	0.01615499	0.01633059	0.0155155	55
1713916620	0.01616097	-0.000184	-1.13	0.01628493	0.01630457	0.01578771	30
1713830280	0.01634533	-0.0002	-1.21	0.01648447	0.01710887	0.01609834	64
1713743880	0.01654487	-0.000138	-0.83	0.01683897	0.01696579	0.01642946	31
1713657480	0.0166833	0.00035488	2.17	0.01630974	0.01688409	0.01607461	160
1713571080	0.01632842	0.00031142	1.94	0.01617342	0.01658099	0.01543501	48
1713484680	0.016017	4.1E-5	0.26	0.01595597	0.01646283	0.01527	123
1713398280	0.01597614	-0.000919	-5.44	0.01695929	0.01695929	0.01550513	92
1713311880	0.01689533	0.00035372	2.14	0.01661784	0.01760637	0.016016	1667
1713225480	0.01654161	-0.000821	-4.73	0.01760078	0.01817332	0.01654161	293
1713139080	0.01736253	0.00109373	6.72	0.01624502	0.01736253	0.0156156	59
1713052620	0.0162688	-0.00202	-11.05	0.01831424	0.01866111	0.01559638	52
1712966280	0.01828869	-0.00252	-12.11	0.02088539	0.02126324	0.0181638	61
1712879880	0.02080843	0.00057569	2.85	0.02017748	0.02097901	0.0201063	39
1712793480	0.02023274	-0.000334	-1.62	0.02064476	0.02064476	0.01986901	17
1712707020	0.02056671	-0.001156	-5.32	0.0216677	0.0216677	0.02000999	30
1712620680	0.02172264	0.00016819	0.78	0.02147032	0.02185084	0.0208559	879
1712534280	0.02155445	0.00098545	4.79	0.0205949	0.02182483	0.0205949	16
1712447880	0.020569	0.00012153	0.59	0.02041908	0.02097645	0.02034035	17
1712361480	0.02044747	-0.001055	-4.91	0.0214768	0.02150939	0.0203479	24
1712275080	0.02150288	0.00112852	5.54	0.02030691	0.02214697	0.02005804	25
1712188680	0.02037436	-0.000201	-0.98	0.02070113	0.02109243	0.02037436	29
1712102280	0.0205754	-0.000995	-4.61	0.02149945	0.02152877	0.02043241	95
1712015880	0.02157063	-0.00187	-7.98	0.023473	0.023645	0.02142179	140
1711929480	0.02344087	0.0004983	2.17	0.02285844	0.02415643	0.02281029	30
1711843080	0.02294257	-0.000885	-3.71	0.0237968	0.02400359	0.02294257	11
1711756620	0.02382798	5.0E-6	0.02	0.02390277	0.02429751	0.02335998	18
1711670280	0.02382304	0.000874	3.81	0.02292691	0.02407188	0.02188809	46
1711583880	0.02294904	0.00077694	3.50	0.02211099	0.0247752	0.02139914	59
1711497480	0.0221721	-0.002861	-11.43	0.02494224	0.02559701	0.02207606	20
1711411080	0.02503284	0.00094784	3.94	0.02399798	0.02591894	0.02347211	31
1711324680	0.024085	0.00114803	5.01	0.02302152	0.02421821	0.02289403	9
1711238280	0.02293697	0.00113166	5.19	0.02188661	0.02354182	0.02188661	13
1711151880	0.02180531	-0.001112	-4.85	0.0229955	0.02342475	0.02153827	11
1711065480	0.02291745	-0.001203	-4.99	0.02408477	0.02425073	0.02291745	11
1710979080	0.02412066	0.00207762	9.43	0.02207522	0.02412066	0.02059273	49
1710892680	0.02204304	-0.002173	-8.97	0.02428215	0.024293	0.02204304	106
1710806280	0.02421577	-0.002995	-11.01	0.02690954	0.02694979	0.02346675	23
1710719880	0.02721046	0.00337564	14.16	0.0235093	0.02755641	0.0235093	4560
1710633480	0.02383482	-0.004176	-14.91	0.02846916	0.02889499	0.02366413	101056
1710547080	0.02801102	-0.001791	-6.01	0.02980228	0.02997499	0.02610101	101150
1710460680	0.02980228	-0.00157	-5.00	0.03132628	0.03132899	0.02742101	47519
1710374280	0.03137236	0.0031771	11.27	0.02829282	0.03137236	0.02828508	28894
1710287820	0.02819526	-0.000876	-3.01	0.02918302	0.03103299	0.02755345	34466
1710201480	0.02907101	-0.000971	-3.23	0.0299673	0.03028798	0.02828201	78130
1710115080	0.030042	0.00283201	10.41	0.0271319	0.03077699	0.0271319	76069
1710028680	0.02720999	-0.00979	-26.46	0.01510001	0.03050118	0.01510001	66694
1709942220	0.037	0.0055395	17.61	0.03147201	0.037	0.0306209	167645
1709855880	0.0314605	0.00264035	9.16	0.02766894	0.03209799	0.02766894	80048
1709769480	0.02882015	0.00643602	28.75	0.02235692	0.02933899	0.02220301	112471
1709683080	0.02238413	-0.002792	-11.09	0.02517498	0.02577799	0.02158402	124694
1709596680	0.02517599	0.00116885	4.87	0.02420498	0.025944	0.02383901	128691
1709510280	0.02400714	0.00091733	3.97	0.0115	0.02419599	0.0115	55057
1709423880	0.02308981	-0.00024	-1.03	0.0239678	0.02591243	0.02207	99808
1709337480	0.02332999	0.005326	29.58	0.01800002	0.02494987	0.01763301	86075
1709251080	0.01800399	-0.000386	-2.10	0.01834457	0.01961281	0.01800001	91701
1709164680	0.01838998	0.00017599	0.97	0.01811585	0.01861774	0.01757502	88621
1709078280	0.01821399	-0.000558	-2.97	0.01883669	0.01898599	0.01770501	113898
1708991880	0.01877202	0.00106264	6.00	0.01777441	0.01911699	0.01682501	101942
1708905480	0.01770938	0.00016575	0.94	0.01756521	0.01845081	0.01701901	79158
1708819080	0.01754363	0.00121847	7.46	0.01624504	0.0181137	0.01597501	89892
1708732680	0.01632516	-0.000265	-1.60	0.01660806	0.01663299	0.01549435	86562
1708646280	0.01659019	0.00081649	5.18	0.01584099	0.01683798	0.01541022	98873
1708559880	0.0157737	4.0E-5	0.25	0.01565602	0.01586099	0.01522301	75315
1708473480	0.01573331	-0.000542	-3.33	0.01627524	0.01635659	0.01526701	85595

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions