Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCEANETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000182 | -0.000012 | -6.18% | 0.000196 | 0.000202 | 0.000181 | 23,799.00 |
| Jun 13 2024 | 0.000194 | -0.00000700 | -3.48% | 0.000201 | 0.000202 | 0.000194 | 17,185.00 |
| Jun 12 2024 | 0.000201 | 0.00000800 | 4.13% | 0.000194 | 0.000205 | 0.000189 | 60,376.00 |
| Jun 11 2024 | 0.000194 | -0.00000090 | -0.46% | 0.000195 | 0.000206 | 0.000193 | 42,025.00 |
| Jun 10 2024 | 0.000194 | -0.000011 | -5.35% | 0.000204 | 0.000205 | 0.000194 | 41,898.00 |
| Jun 09 2024 | 0.000205 | 0.00000200 | 0.98% | 0.000204 | 0.000206 | 0.000202 | 13,501.00 |
| Jun 08 2024 | 0.000204 | -0.00001 | -4.68% | 0.000214 | 0.000215 | 0.000201 | 27,640.00 |
| Jun 07 2024 | 0.000214 | -0.000015 | -6.55% | 0.000228 | 0.000237 | 0.000194 | 30,978.00 |
| Jun 06 2024 | 0.000229 | -0.00000700 | -2.97% | 0.000234 | 0.000237 | 0.000228 | 6,216.00 |
| Jun 05 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000237 | 0.000248 | 0.000236 | 36,637.00 |
| Jun 04 2024 | 0.000237 | -0.00000200 | -0.84% | 0.000238 | 0.000241 | 0.000234 | 6,291.00 |
| Jun 03 2024 | 0.000239 | 0.00000700 | 3.02% | 0.000234 | 0.000242 | 0.000232 | 3,902.00 |
| Jun 02 2024 | 0.000232 | -0.00000300 | -1.28% | 0.000235 | 0.000237 | 0.000231 | 1,213.00 |
| Jun 01 2024 | 0.000235 | -0.00000500 | -2.09% | 0.000239 | 0.00024 | 0.000233 | 1,456.00 |
| May 31 2024 | 0.000239 | -0.00000500 | -2.05% | 0.000244 | 0.000244 | 0.000236 | 19,078.00 |
| May 30 2024 | 0.000244 | -0.00000073 | -0.30% | 0.000244 | 0.000252 | 0.000239 | 10,566.00 |
| May 29 2024 | 0.000245 | 0.00000100 | 0.41% | 0.000244 | 0.000256 | 0.000243 | 63,029.00 |
| May 28 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000246 | 0.000247 | 0.000239 | 9,047.00 |
| May 27 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000245 | 0.000249 | 0.000238 | 66,384.00 |
| May 26 2024 | 0.000244 | -0.000012 | -4.68% | 0.000256 | 0.000257 | 0.000241 | 2,771.00 |
| May 25 2024 | 0.000256 | -0.00000300 | -1.16% | 0.00026 | 0.000261 | 0.000256 | 1,830.00 |
| May 24 2024 | 0.000259 | -0.00000300 | -1.15% | 0.00026 | 0.000265 | 0.000257 | 2,081.00 |
| May 23 2024 | 0.000262 | -0.000021 | -7.42% | 0.000284 | 0.000284 | 0.000249 | 37,566.00 |
| May 22 2024 | 0.000283 | 0.00000600 | 2.17% | 0.000279 | 0.000296 | 0.000275 | 27,984.00 |
| May 21 2024 | 0.000277 | -0.00000200 | -0.72% | 0.000277 | 0.000295 | 0.000273 | 52,592.00 |
| May 20 2024 | 0.000279 | -0.000021 | -6.99% | 0.000299 | 0.000317 | 0.000275 | 43,389.00 |
| May 19 2024 | 0.0003 | -0.00000500 | -1.64% | 0.000306 | 0.00031 | 0.000298 | 2,269.00 |
| May 18 2024 | 0.000305 | -0.000013 | -4.08% | 0.000317 | 0.000323 | 0.000305 | 10,762.00 |
| May 17 2024 | 0.000318 | -0.00000500 | -1.55% | 0.000323 | 0.000325 | 0.000308 | 25,533.00 |
| May 16 2024 | 0.000323 | 0.000012 | 3.85% | 0.00031 | 0.000326 | 0.000308 | 14,389.00 |
| May 15 2024 | 0.000312 | 0.00002 | 6.86% | 0.000293 | 0.000314 | 0.000288 | 15,114.00 |
| May 14 2024 | 0.000291 | -0.000011 | -3.64% | 0.000303 | 0.000304 | 0.000291 | 5,189.00 |
| May 13 2024 | 0.000303 | -0.00001 | -3.20% | 0.000312 | 0.000414 | 0.000297 | 36,282.00 |
| May 12 2024 | 0.000312 | -0.00000500 | -1.57% | 0.000317 | 0.00032 | 0.00031 | 6,213.00 |
| May 11 2024 | 0.000318 | -0.00000100 | -0.31% | 0.000318 | 0.000327 | 0.000316 | 8,233.00 |
| May 10 2024 | 0.000319 | 0.00000400 | 1.27% | 0.000312 | 0.000326 | 0.000311 | 20,681.00 |
| May 09 2024 | 0.000314 | 0.000011 | 3.63% | 0.000303 | 0.00032 | 0.000302 | 25,702.00 |
| May 08 2024 | 0.000303 | -0.000021 | -6.48% | 0.000323 | 0.000328 | 0.000301 | 8,630.00 |
| May 07 2024 | 0.000324 | -0.00000016 | -0.05% | 0.000323 | 0.000339 | 0.000322 | 29,027.00 |
| May 06 2024 | 0.000324 | 0.00000800 | 2.53% | 0.000316 | 0.00033 | 0.000311 | 28,150.00 |
| May 05 2024 | 0.000316 | 0.000024 | 8.24% | 0.000291 | 0.000317 | 0.000288 | 31,750.00 |
| May 04 2024 | 0.000291 | -0.00000300 | -1.02% | 0.000294 | 0.000298 | 0.000288 | 5,987.00 |
| May 03 2024 | 0.000294 | 0.00000800 | 2.80% | 0.000285 | 0.000296 | 0.00028 | 3,768.00 |
| May 02 2024 | 0.000286 | 0.00000500 | 1.78% | 0.000283 | 0.000286 | 0.000277 | 2,878.00 |
| May 01 2024 | 0.000281 | 0.00000300 | 1.08% | 0.000278 | 0.000287 | 0.000275 | 10,085.00 |
| Apr 30 2024 | 0.000278 | -0.00000400 | -1.41% | 0.000281 | 0.000283 | 0.000272 | 2,074.00 |
| Apr 29 2024 | 0.000283 | 0.00000700 | 2.53% | 0.000276 | 0.000284 | 0.000275 | 20,051.00 |
| Apr 28 2024 | 0.000276 | -0.00000500 | -1.78% | 0.000281 | 0.000288 | 0.000276 | 1,812.00 |
| Apr 27 2024 | 0.000282 | -0.00000600 | -2.09% | 0.000288 | 0.000292 | 0.000278 | 5,204.00 |
| Apr 26 2024 | 0.000287 | -0.000016 | -5.28% | 0.000303 | 0.000303 | 0.000287 | 3,754.00 |
| Apr 25 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000308 | 0.000311 | 0.0003 | 10,490.00 |
| Apr 24 2024 | 0.000308 | -0.00000600 | -1.91% | 0.000315 | 0.000331 | 0.000306 | 22,072.00 |
| Apr 23 2024 | 0.000314 | -0.00000500 | -1.57% | 0.000318 | 0.000329 | 0.00031 | 9,759.00 |
| Apr 22 2024 | 0.000318 | -0.00000400 | -1.24% | 0.000324 | 0.000328 | 0.000314 | 30,127.00 |
| Apr 21 2024 | 0.000322 | -0.00000200 | -0.62% | 0.000321 | 0.000329 | 0.000316 | 10,057.00 |
| Apr 20 2024 | 0.000324 | 0.000038 | 13.29% | 0.000285 | 0.000329 | 0.000283 | 14,503.00 |
| Apr 19 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000283 | 0.000289 | 0.000272 | 25,193.00 |
| Apr 18 2024 | 0.000283 | 0.00000400 | 1.44% | 0.00028 | 0.000285 | 0.000272 | 21,952.00 |
| Apr 17 2024 | 0.000279 | -0.00000800 | -2.79% | 0.000284 | 0.000288 | 0.00027 | 33,582.00 |
| Apr 16 2024 | 0.000287 | 0.000012 | 4.36% | 0.000277 | 0.000287 | 0.00027 | 10,858.00 |
| Apr 15 2024 | 0.000275 | -0.00001 | -3.50% | 0.000285 | 0.000295 | 0.000268 | 28,442.00 |
| Apr 14 2024 | 0.000286 | 0.000031 | 12.15% | 0.000258 | 0.00029 | 0.000252 | 22,258.00 |
| Apr 13 2024 | 0.000255 | -0.000017 | -6.24% | 0.000272 | 0.000273 | 0.000222 | 108,355.00 |
| Apr 12 2024 | 0.000272 | -0.000031 | -10.20% | 0.000304 | 0.000307 | 0.000217 | 13,553.00 |
| Apr 11 2024 | 0.000304 | -0.00000800 | -2.57% | 0.000312 | 0.000314 | 0.000302 | 10,094.00 |
| Apr 10 2024 | 0.000312 | -0.00000200 | -0.64% | 0.000314 | 0.000318 | 0.000304 | 6,438.00 |
| Apr 09 2024 | 0.000314 | -0.000014 | -4.27% | 0.000326 | 0.000328 | 0.000312 | 6,513.00 |
| Apr 08 2024 | 0.000328 | -0.000011 | -3.25% | 0.000338 | 0.000435 | 0.000323 | 24,070.00 |
| Apr 07 2024 | 0.000339 | 0.00000200 | 0.59% | 0.000338 | 0.00035 | 0.000335 | 6,093.00 |
| Apr 06 2024 | 0.000337 | -0.00000200 | -0.59% | 0.000339 | 0.000414 | 0.000336 | 12,124.00 |
| Apr 05 2024 | 0.000339 | -0.00000500 | -1.46% | 0.000343 | 0.000355 | 0.000325 | 11,204.00 |
| Apr 04 2024 | 0.000343 | 0.00000800 | 2.38% | 0.000333 | 0.000357 | 0.00033 | 20,802.00 |
| Apr 03 2024 | 0.000335 | -0.00000800 | -2.33% | 0.000342 | 0.000349 | 0.000327 | 10,142.00 |
| Apr 02 2024 | 0.000343 | -0.00001 | -2.83% | 0.000354 | 0.000354 | 0.000338 | 14,259.00 |
| Apr 01 2024 | 0.000354 | 0.00000200 | 0.57% | 0.000356 | 0.000361 | 0.000347 | 17,662.00 |
| Mar 31 2024 | 0.000352 | -0.000035 | -9.06% | 0.000385 | 0.000388 | 0.000348 | 8,965.00 |
| Mar 30 2024 | 0.000386 | 0.00000500 | 1.31% | 0.000381 | 0.000387 | 0.000374 | 4,228.00 |
| Mar 29 2024 | 0.000381 | -0.000023 | -5.68% | 0.000404 | 0.000416 | 0.00038 | 19,200.00 |
| Mar 28 2024 | 0.000405 | 0.000023 | 6.02% | 0.000382 | 0.000433 | 0.000373 | 72,866.00 |
| Mar 27 2024 | 0.000382 | 0.000044 | 13.01% | 0.000338 | 0.000471 | 0.000331 | 90,063.00 |
| Mar 26 2024 | 0.000338 | 0.00000900 | 2.74% | 0.000329 | 0.000343 | 0.000325 | 40,020.00 |
| Mar 25 2024 | 0.000329 | 0.00000800 | 2.49% | 0.000321 | 0.000331 | 0.000318 | 56,742.00 |
| Mar 24 2024 | 0.000321 | 0.00000300 | 0.94% | 0.000317 | 0.000324 | 0.000311 | 15,415.00 |
| Mar 23 2024 | 0.000318 | -0.00000100 | -0.31% | 0.000319 | 0.00033 | 0.000317 | 11,622.00 |
| Mar 22 2024 | 0.000319 | -0.00000700 | -2.15% | 0.000326 | 0.000334 | 0.000317 | 29,632.00 |
| Mar 21 2024 | 0.000326 | -0.00000500 | -1.51% | 0.000329 | 0.00034 | 0.000323 | 26,177.00 |
| Mar 20 2024 | 0.000331 | 0.000017 | 5.41% | 0.000314 | 0.000339 | 0.000314 | 74,242.00 |
| Mar 19 2024 | 0.000314 | 0.000012 | 3.97% | 0.000302 | 0.000316 | 0.000285 | 108,065.00 |
| Mar 18 2024 | 0.000302 | -0.000022 | -6.78% | 0.000326 | 0.000332 | 0.000302 | 185,374.00 |
| Mar 17 2024 | 0.000324 | 0.000035 | 12.08% | 0.00029 | 0.000337 | 0.000286 | 122,247.00 |
| Mar 16 2024 | 0.00029 | -0.000014 | -4.61% | 0.000304 | 0.000307 | 0.000274 | 77,591.00 |
