| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $0.5917 | $0.2682 | |
| 2022 | $0.3002 | $0.0157 | 1,816% |
| 2023 | $0.0155 | $0.0176 | -12.21% |
| 2024 | $0.0176 | $0.00920 | 91.73% |
| 2025 | $0.00895 | $0.00461 | 94.33% |
Werbung
OOE Historische Kurse
/
Historische Daten OpenOcean
Von der Schweiz bis New York: Folter-Skandal erschüttert Krypto-Szene
Künstliche Intelligenz löst Bitcoin als Stromfresser Nr. 1 ab
Strategy kauft heute wieder Bitcoin: Countdown bis zur großen Ankündigung
Czech Republic’s Justice Minister Resigns After Receiving Bitcoin Donation from Darknet
Justizminister der Tschechischen Republik tritt nach Bitcoin-Spende aus dem Darknet zurück
| Erster Preis | 2021 November ($0.5943) |
|---|---|
| Niedrigster Preis | 2025 Mai ($0.00318) |
| Höchstpreis | 2021 November ($0.5965) |
| Bestes Jahr | 2023 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | November |
| Schlechtester Monat | Dezember |
Historische Kurse für OpenOcean
OpenOcean Historischer Chart
OpenOcean Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.3769 | $0.6135 | $0.2511 | $0.2682 | $42.9 M | $838.4 T | $1.5 M | 123 M | 42% |
| 2022 | $0.0663 | $0.3381 | $0.0151 | $0.0157 | $10 M | $1 M | $2.8 M | 157.1 M | 147% |
| 2023 | $0.0163 | $0.0358 | $0.00809 | $0.0176 | $4.7 M | $247.5 T | $1.3 M | 329.3 M | 87% |
| 2024 | $0.0131 | $0.0321 | $0.00647 | $0.00920 | $6.6 M | $375.1 T | $3.1 M | 504.4 M | 95% |
| 2025 | $0.00556 | $0.00963 | $0.00313 | $0.00461 | $2.8 M | $238.7 T | $774.1 T | 504.6 M | 58% |
OpenOcean Jahresrenditen
OpenOcean Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -25.55% O:$0.59 C:$0.44 | -39.16% O:$0.44 C:$0.27 | ||||||||||
| 2022 | -43.57% O:$0.27 C:$0.15 | -26.05% O:$0.15 C:$0.11 | -5.52% O:$0.11 C:$0.11 | -22.80% O:$0.11 C:$0.08 | -50.92% O:$0.08 C:$0.04 | -8.57% O:$0.04 C:$0.04 | 0.03% O:$0.04 C:$0.04 | -13.45% O:$0.04 C:$0.03 | -33.26% O:$0.03 C:$0.02 | 36.14% O:$0.02 C:$0.03 | -37.69% O:$0.03 C:$0.02 | -13.16% O:$0.02 C:$0.02 |
| 2023 | 40.67% O:$0.02 C:$0.02 | 18.81% O:$0.02 C:$0.03 | -9.99% O:$0.03 C:$0.02 | 2.00% O:$0.02 C:$0.02 | -35.59% O:$0.02 C:$0.02 | -21.63% O:$0.02 C:$0.01 | -8.27% O:$0.01 C:$0.01 | -5.52% O:$0.01 C:$0.01 | -0.89% O:$0.01 C:$0.01 | -15.42% O:$0.01 C:$0.01 | 22.03% O:$0.01 C:$0.01 | 64.97% O:$0.01 C:$0.02 |
| 2024 | -19.00% O:$0.02 C:$0.01 | 24.80% O:$0.01 C:$0.02 | 30.84% O:$0.02 C:$0.02 | -38.58% O:$0.02 C:$0.01 | -11.42% O:$0.01 C:$0.01 | -17.80% O:$0.01 C:$0.01 | -5.02% O:$0.01 C:$0.01 | -21.88% O:$0.01 C:$0.01 | 5.86% O:$0.01 C:$0.01 | -12.28% O:$0.01 C:$0.01 | 116.15% O:$0.01 C:$0.02 | -40.95% O:$0.02 C:$0.01 |
| 2025 | -17.58% O:$0.01 C:$0.01 | -31.74% O:$0.01 C:$0.01 | -16.84% O:$0.01 C:$0.00 | -17.76% O:$0.00 C:$0.00 | 30.83% O:$0.00 C:$0.00 |
OOE OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(OOE) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.00461 | $0.00463 | $0.00439 | $0.00461 | $298 T | 65,554,805 | $2.3 M |
| 05/31/2025 | $0.00470 | $0.00470 | $0.00458 | $0.00461 | $250.4 T | 53,961,726 | $2.3 M |
| 05/30/2025 | $0.00529 | $0.00533 | $0.00463 | $0.00470 | $273.6 T | 57,062,962 | $2.4 M |
| 05/29/2025 | $0.00548 | $0.00566 | $0.00528 | $0.00529 | $364.9 T | 66,827,075 | $2.8 M |
| 05/28/2025 | $0.00556 | $0.00560 | $0.00540 | $0.00548 | $567.5 T | 103,130,979 | $2.8 M |
| 05/27/2025 | $0.00538 | $0.00564 | $0.00535 | $0.00556 | $566.6 T | 103,191,182 | $2.8 M |
| 05/26/2025 | $0.00530 | $0.00550 | $0.00525 | $0.00538 | $556.1 T | 104,063,273 | $2.7 M |
| 05/25/2025 | $0.00526 | $0.00560 | $0.00522 | $0.00530 | $756.6 T | 140,550,992 | $2.7 M |
| 05/24/2025 | $0.00536 | $0.00540 | $0.00524 | $0.00527 | $569.5 T | 107,102,153 | $2.7 M |
| 05/23/2025 | $0.00547 | $0.00557 | $0.00534 | $0.00536 | $558.5 T | 101,886,452 | $2.8 M |
| 05/22/2025 | $0.00530 | $0.00558 | $0.00529 | $0.00547 | $500.5 T | 92,411,229 | $2.7 M |
| 05/21/2025 | $0.00536 | $0.00547 | $0.00526 | $0.00529 | $497.8 T | 92,704,545 | $2.7 M |
| 05/20/2025 | $0.00524 | $0.00545 | $0.00523 | $0.00538 | $511.9 T | 96,061,129 | $2.7 M |
| 05/19/2025 | $0.00524 | $0.00526 | $0.00508 | $0.00521 | $455.6 T | 88,181,321 | $2.6 M |
| 05/18/2025 | $0.00521 | $0.00527 | $0.00512 | $0.00523 | $504.7 T | 97,214,643 | $2.6 M |
| 05/17/2025 | $0.00538 | $0.00538 | $0.00511 | $0.00521 | $466.3 T | 89,214,364 | $2.6 M |
| 05/16/2025 | $0.00581 | $0.00583 | $0.00524 | $0.00537 | $515.7 T | 91,027,069 | $2.9 M |
| 05/15/2025 | $0.00616 | $0.00621 | $0.00581 | $0.00581 | $516.5 T | 85,406,376 | $3.1 M |
| 05/14/2025 | $0.00570 | $0.00659 | $0.00570 | $0.00615 | $774.1 T | 126,255,331 | $3.1 M |
| 05/13/2025 | $0.00402 | $0.00610 | $0.00391 | $0.00571 | $617.4 T | 146,418,662 | $2.1 M |
| 05/12/2025 | $0.00378 | $0.00406 | $0.00374 | $0.00402 | $162.1 T | 41,515,135 | $2 M |
| 05/11/2025 | $0.00367 | $0.00379 | $0.00365 | $0.00377 | $150.4 T | 40,442,769 | $1.9 M |
| 05/10/2025 | $0.00364 | $0.00368 | $0.00347 | $0.00367 | $259.3 T | 72,722,033 | $1.8 M |
| 05/09/2025 | $0.00345 | $0.00364 | $0.00334 | $0.00364 | $220.4 T | 62,628,367 | $1.8 M |
| 05/08/2025 | $0.00320 | $0.00347 | $0.00319 | $0.00345 | $215.2 T | 65,002,057 | $1.7 M |
| 05/07/2025 | $0.00327 | $0.00333 | $0.00317 | $0.00320 | $190.6 T | 59,342,722 | $1.6 M |
| 05/06/2025 | $0.00323 | $0.00331 | $0.00315 | $0.00328 | $184.2 T | 57,474,492 | $1.6 M |
| 05/05/2025 | $0.00327 | $0.00330 | $0.00314 | $0.00324 | $184 T | 56,927,512 | $1.6 M |
| 05/04/2025 | $0.00316 | $0.00328 | $0.00316 | $0.00326 | $178 T | 54,982,477 | $1.6 M |
| 05/03/2025 | $0.00316 | $0.00327 | $0.00313 | $0.00317 | $179.2 T | 56,364,435 | $1.6 M |
| 05/02/2025 | $0.00339 | $0.00340 | $0.00315 | $0.00317 | $184.2 T | 56,707,270 | $1.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historische Kurse | $108,636,194,294 | $772,885,339 | 166.8 M | -1.35% | 0.16% | ||
 | Cryptonex (CNX) Historische Kurse | $0 | $5,560,264 | 0 | -3.41% | 0.08% | ||
 | OKB (OKB) Historische Kurse | $2,970,640,711 | $6,502,919 | 60 M | -5.44% | -0.75% | ||
 | Tokenize Xchange (TKX) Historische Kurse | $2,332,901,988 | $764,948 | 80 M | -10.95% | -5.33% | ||
 | Hyperliquid (HYPE) Historische Kurse | $10,932,902,720 | $68,347,790 | 333.9 M | -1.76% | 2.75% | ||
 | UNUS SED LEO (LEO) Historische Kurse | $7,749,232,567 | $11,975,796 | 924.2 M | -4.79% | -3.25% | ||
 | Bitget Token (BGB) Historische Kurse | $6,595,404,711 | $55,696,995 | 1.4 B | -14.00% | 0.98% | ||
 | Uniswap (UNI) Historische Kurse | $3,671,264,068 | $228,484,211 | 600.5 M | 0.74% | -1.13% | ||
 | IRISnet (IRIS) Historische Kurse | $2,319,996 | $202,439 | 1.6 B | -13.87% | 0.33% |