| Name | OpenOcean (OOE) |
| Price | $0.0109585 9.89% (1D) |
OpenOcean Market
| Market Cap | $5,527,742 |
| Volume(24h) | $284,157 |
| Total Supply | $1,000,000,000 |
| Circulating Supply | 504,425,832 |
| Percent Change(1H) | -1.11% |
| Percent Change(24H) | 9.89% |
| Percent Change(7D) | -19.98% |
| Percent Change(30D) | 21.19% |
| Percent Change(90D) | 21.11% |
OpenOcean Price History
Below table is the OpenOcean price history for one month, also lists live data for OpenOcean which refeshes hourly with price, volume, market cap.
Cryptocurrency OpenOcean date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 12:59 |
0.0109585 | 5527742.1554607 | 284156.81881557 | 9.8855384 ↑ | -19.98158656 ↓ |
| 2024-12-21 06:59 |
0.0106234 | 5358704.650121 | 264686.01308916 | -1.40561166 ↓ | -23.80011275 ↓ |
| 2024-12-21 00:58 |
0.0105055 | 5299236.3381399 | 260274.58816432 | -3.42288346 ↓ | -22.37672677 ↓ |
| 2024-12-20 18:58 |
0.0104975 | 5295226.9439668 | 241473.80454749 | -3.02931067 ↓ | -25.31718683 ↓ |
| 2024-12-20 12:59 |
0.0099726 | 5030454.631195 | 257826.54188568 | -15.38322816 ↓ | -28.6443521 ↓ |
| 2024-12-20 06:59 |
0.0107748 | 5435101.0645557 | 264839.54829112 | -8.93902592 ↓ | -23.25536148 ↓ |
| 2024-12-20 00:59 |
0.0108796 | 5487939.1626246 | 260556.08506797 | -8.0018045 ↓ | -21.77105757 ↓ |
| 2024-09-09 | 0.0076339 | 3850739.6745296 | 182503.30608122 | 3.34824976 ↑ | 2.37457285 ↑ |
| 2024-09-08 | 0.0073865 | 3725948.4572514 | 149816.60638681 | -0.55757896 ↓ | -2.67499107 ↓ |
| 2024-09-07 | 0.0074132 | 3739398.8253289 | 174982.16325 | 4.94955691 ↑ | -4.11599763 ↓ |
| 2024-09-06 | 0.0070530 | 3557709.2983239 | 158866.50419763 | -3.70265478 ↓ | -11.89235972 ↓ |
| 2024-09-05 | 0.0073151 | 3689913.0578953 | 170323.5209856 | 0.93965816 ↑ | -7.50764669 ↓ |
| 2024-09-04 | 0.0072470 | 3655597.4618093 | 149310.61057189 | -2.44536014 ↓ | -10.67321443 ↓ |
| 2024-09-03 | 0.0074287 | 3747230.7487087 | 194297.02246325 | -0.11784046 ↓ | -9.73412721 ↓ |
| 2024-09-02 | 0.0074375 | 3751651.712207 | 189792.86374536 | -2.00359973 ↓ | -13.70769453 ↓ |
| 2024-09-01 | 0.0075796 | 3823366.4925286 | 184582.15874677 | -1.96293603 ↓ | -15.02805554 ↓ |
| 2024-08-31 | 0.0077314 | 3899919.4159954 | 172933.82521902 | -3.4083738 ↓ | -14.18586289 ↓ |
| 2024-08-30 | 0.0080050 | 4037912.3616166 | 189399.8126707 | 1.00626909 ↑ | -10.39677171 ↓ |
| 2024-08-29 | 0.0079252 | 3997684.8942946 | 194044.7433797 | -2.31409638 ↓ | -7.41717058 ↓ |
| 2024-08-28 | 0.0081130 | 4092386.666107 | 195137.7192028 | -1.41977396 ↓ | -3.20620731 ↓ |
| 2024-08-27 | 0.0082242 | 4148520.2223202 | 180321.35020846 | -4.58084287 ↓ | -1.08466096 ↓ |
| 2024-08-26 | 0.0086191 | 4347680.6411619 | 208853.82230084 | -3.3754994 ↓ | 10.44506004 ↑ |
| 2024-08-25 | 0.0089202 | 4499563.3758731 | 203050.453951 | -0.99124949 ↓ | 14.16547357 ↑ |
| 2024-08-24 | 0.0090094 | 4544597.9300851 | 200839.12254745 | 0.84682612 ↑ | 14.66467942 ↑ |
| 2024-08-23 | 0.0089320 | 4505513.2156157 | 193283.01465602 | 4.30117774 ↑ | 9.58987053 ↑ |
| 2024-08-22 | 0.0085601 | 4317954.980921 | 183003.16973886 | 2.12897103 ↑ | 4.25700629 ↑ |
| 2024-08-21 | 0.0083185 | 4196041.7408943 | 183755.19078624 | 0.0755491 ↑ | 0.70336418 ↑ |
| 2024-08-20 | 0.0083175 | 4195538.5921879 | 183932.54669898 | 6.58348763 ↑ | 1.33324219 ↑ |
| 2024-08-19 | 0.0078039 | 3936509.8264372 | 185667.39634814 | -0.12064038 ↓ | -4.48263457 ↓ |
| 2024-08-18 | 0.0078134 | 3941264.5830084 | 200763.57089313 | -0.75117686 ↓ | -5.01140165 ↓ |
| 2024-08-17 | 0.0078572 | 3963380.8362623 | 129942.21962959 | -3.75899165 ↓ | -1.99775985 ↓ |
| 2024-08-16 | 0.0081504 | 4111249.6929955 | 183893.74181194 | -0.8759443 ↓ | -0.6011477 ↓ |
| 2024-08-15 | 0.0082106 | 4141644.8972503 | 185410.74066015 | -0.73622418 ↓ | 3.42323641 ↑ |
| 2024-08-14 | 0.0082715 | 4172362.8411978 | 199539.93750566 | 0.78522862 ↑ | 9.15743423 ↑ |
| 2024-08-13 | 0.0082071 | 4139855.5107148 | 193652.11435633 | 0.45144279 ↑ | 5.85989031 ↑ |
| 2024-08-12 | 0.0081702 | 4121250.4227259 | 195247.65908701 | -0.67355468 ↓ | 6.35531868 ↑ |
| 2024-08-11 | 0.0082259 | 4149360.7808145 | 189762.03186427 | 2.6009532 ↑ | -7.23982953 ↓ |
| 2024-08-10 | 0.0080179 | 4044453.9486407 | 195837.45919588 | -2.2160874 ↓ | -12.28737554 ↓ |
| 2024-08-09 | 0.0081962 | 4134376.8763624 | 141292.05744554 | 3.24174276 ↑ | -14.5542845 ↓ |
| 2024-08-08 | 0.0079388 | 4004559.3632088 | 188950.2196904 | 4.76735652 ↑ | -17.93083599 ↓ |
| 2024-08-07 | 0.0075728 | 3819892.8848662 | 187715.09209389 | -1.48985028 ↓ | -24.06141368 ↓ |
| 2024-08-06 | 0.0076873 | 3877664.2770999 | 185950.10675869 | 0.06919687 ↑ | -21.12197194 ↓ |
| 2024-08-05 | 0.0076820 | 3874982.9100619 | 217725.5616038 | -13.38094563 ↓ | -21.49575262 ↓ |
| 2024-08-04 | 0.0088679 | 4473213.8368972 | 234333.45994946 | -3.20359445 ↓ | -11.90275855 ↓ |
| 2024-08-03 | 0.0091411 | 4611028.313867 | 201135.60616735 | -4.79214186 ↓ | -12.23855688 ↓ |
| 2024-08-02 | 0.0095923 | 4838600.5689569 | 208437.34818919 | -0.83805292 ↓ | -5.54870096 ↓ |
| 2024-08-01 | 0.0096734 | 4879493.3051372 | 221008.57672679 | -3.01686045 ↓ | -2.77970686 ↓ |
| 2024-07-31 | 0.0099722 | 5030239.6579093 | 228289.19970542 | 2.32329479 ↑ | -5.63518389 ↓ |
| 2024-07-30 | 0.0097653 | 4925882.4255643 | 220138.72701208 | -0.53954631 ↓ | -6.82563449 ↓ |
| 2024-07-29 | 0.0097854 | 4936016.8900049 | 260834.0865941 | -2.7892309 ↓ | -9.82928548 ↓ |
| 2024-07-28 | 0.0100662 | 5077644.1086169 | 192725.90317243 | -3.35748464 ↓ | -10.00309743 ↓ |
| 2024-07-27 | 0.0104214 | 5256814.1664415 | 217547.16328306 | 2.61498542 ↑ | -5.24053113 ↓ |
| 2024-07-26 | 0.0101558 | 5122852.3252104 | 231836.92234061 | 2.06904152 ↑ | -9.85548886 ↓ |
| 2024-07-25 | 0.0099499 | 5019006.9866582 | 157818.37189826 | -5.84894546 ↓ | -9.4668136 ↓ |
| 2024-07-24 | 0.0105677 | 5330630.488536 | 181580.16740157 | 1.07095524 ↑ | -8.32957357 ↓ |
| 2024-07-23 | 0.0104557 | 5274146.7378548 | 163238.18856425 | -3.6523597 ↓ | -4.38074708 ↓ |
| 2024-07-22 | 0.0108368 | 5466342.0465155 | 249932.68097475 | -3.29239645 ↓ | 2.09893725 ↑ |
| 2024-07-21 | 0.0112057 | 5652442.8750638 | 264600.01735272 | 1.89108226 ↑ | 10.67149551 ↑ |
| 2024-07-20 | 0.0109977 | 5547534.4352459 | 278706.88649141 | -2.3825502 ↓ | 23.39559531 ↑ |
| 2024-07-19 | 0.0112661 | 5682911.1100601 | 325342.85538466 | 2.36242355 ↑ | 26.7519273 ↑ |
| 2024-07-18 | 0.0110061 | 5551755.1391166 | 194116.54931955 | -4.52691063 ↓ | 23.2773544 ↑ |
| 2024-07-17 | 0.0115279 | 5814994.7549201 | 323299.487264 | 5.42472211 ↑ | 28.59127545 ↑ |
| 2024-07-16 | 0.0109933 | 5545302.3279923 | 301312.28829099 | 3.57373717 ↑ | 26.8956494 ↑ |
| 2024-07-15 | 0.0106140 | 5353965.6666304 | 348874.74754353 | 4.82748793 ↑ | 17.56158238 ↑ |
| 2024-07-14 | 0.0101572 | 5123529.8049206 | 210656.65665517 | 14.1794752 ↑ | 21.53823905 ↑ |
| 2024-07-13 | 0.0088958 | 4487259.9001095 | 168649.76658928 | 0.08406425 ↑ | -1.97942347 ↓ |
| 2024-07-12 | 0.0088881 | 4483404.0355572 | 124858.67286304 | -0.50940052 ↓ | 2.72006571 ↑ |
| 2024-07-11 | 0.0089336 | 4506359.4542719 | 105757.97316963 | -0.22619985 ↓ | -3.17402023 ↓ |
| 2024-07-10 | 0.0089539 | 4516575.9423444 | 118343.97465134 | 3.35484044 ↑ | -10.45818025 ↓ |
| 2024-07-09 | 0.0086635 | 4370101.65517 | 149471.13988726 | -2.94994854 ↓ | -16.14819307 ↓ |
| 2024-07-08 | 0.0089269 | 4502935.9482257 | 114960.21043525 | 6.81677018 ↑ | -14.8666007 ↓ |
| 2024-07-07 | 0.0083572 | 4215570.2147971 | 170889.36283918 | -7.91426571 ↓ | -21.34276107 ↓ |
| 2024-07-06 | 0.0090924 | 4586417.6426557 | 320600.43068515 | 5.08022875 ↑ | -14.81604502 ↓ |
| 2024-07-05 | 0.0086528 | 4364681.8220611 | 248363.38239495 | -6.21817942 ↓ | -19.86926648 ↓ |
| 2024-07-04 | 0.0092265 | 4654080.9240924 | 273696.18002257 | -7.73212263 ↓ | -9.2249413 ↓ |
| 2024-07-03 | 0.0100011 | 5044800.094336 | 249734.56413014 | -3.20234244 ↓ | -2.50243309 ↓ |
| 2024-07-02 | 0.0103319 | 5211696.4621661 | 111437.72905613 | -1.46663399 ↓ | 2.69390962 ↑ |
| 2024-07-01 | 0.0104859 | 5289378.9435669 | 244536.50766292 | -1.30320201 ↓ | 7.56714643 ↑ |
| 2024-06-30 | 0.0106248 | 5359417.9912056 | 177239.023449 | -0.45879235 ↓ | 2.6999234 ↑ |
| 2024-06-29 | 0.0106738 | 5384133.2487263 | 132812.96657069 | -1.15326519 ↓ | 2.63064038 ↑ |
| 2024-06-28 | 0.0107983 | 5446951.0389214 | 436357.39239812 | 6.23951503 ↑ | 1.03456574 ↑ |
| 2024-06-27 | 0.0101641 | 5127048.1021282 | 184729.83158993 | -0.91913292 ↓ | -5.41292363 ↓ |
| 2024-06-26 | 0.0102584 | 5174609.6426357 | 171879.92584971 | 1.95133042 ↑ | -5.45610743 ↓ |
| 2024-06-25 | 0.0100621 | 5075568.5299717 | 373459.34147656 | 3.21900343 ↑ | -8.48019942 ↓ |
| 2024-06-24 | 0.0097489 | 4917594.3129603 | 143241.68418374 | -5.76652911 ↓ | -20.89646332 ↓ |
| 2024-06-23 | 0.0103501 | 5220861.3596953 | 141747.29389431 | -0.48159658 ↓ | -20.1208122 ↓ |
| 2024-06-22 | 0.0104001 | 5246068.9262018 | 143893.20381628 | -2.71152498 ↓ | -14.94300446 ↓ |
| 2024-06-21 | 0.0106993 | 5396996.1505998 | 91471.68834932 | -0.2284121 ↓ | -11.71090133 ↓ |
| 2024-06-20 | 0.0107254 | 5410171.9855992 | 216592.4583899 | -1.41669426 ↓ | -12.57319069 ↓ |
| 2024-06-19 | 0.0108808 | 5488540.5889451 | 170430.77484959 | -0.57544619 ↓ | -12.63420615 ↓ |
| 2024-06-18 | 0.0109443 | 5520574.8101873 | 188593.51750795 | -11.22882841 ↓ | -11.16026085 ↓ |
| 2024-06-17 | 0.0123286 | 6218882.4495826 | 365715.43965622 | -4.87246016 ↓ | -1.92880887 ↓ |
| 2024-06-16 | 0.0129617 | 6538210.4623553 | 650456.69063547 | 6.06116021 ↑ | -5.21253116 ↓ |
| 2024-06-15 | 0.0122108 | 6159437.7363045 | 127318.72443416 | 0.76074235 ↑ | -16.4326631 ↓ |
| 2024-06-14 | 0.0121186 | 6112934.0579496 | 167899.46877763 | -1.21675953 ↓ | -12.65653131 ↓ |
| 2024-06-13 | 0.0122679 | 6188229.9354755 | 235846.00517472 | -1.38151955 ↓ | -19.04821556 ↓ |
| 2024-06-12 | 0.0124397 | 6274919.1707835 | 204672.92370394 | 0.97901061 ↑ | -22.82310731 ↓ |
| 2024-06-11 | 0.0123191 | 6214082.6422652 | 147273.90577535 | -2.00450138 ↓ | -21.25937897 ↓ |
| 2024-06-10 | 0.0125710 | 6341126.841706 | 234485.41040027 | -8.0697438 ↓ | -13.63020558 ↓ |
| 2024-06-09 | 0.0136714 | 6896216.7895441 | 355098.46224727 | -6.43651313 ↓ | 3.3525567 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 OpenOcean worth?
As on today's crypto exchange rates, one OpenOcean worth is $0.0109585.