Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.620369 -2.617 % 0.0000092 BTC
MARKET CAP
0
24H VOLUME
638.688 k
CIRC.SUPPLY
0
MAX SUPPLY
1.41 B
Rank2,930
1H 0.25 %
24H -2.62 %
7D 21.27 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/20/240.6370.650.6220.632947,824.460
7/19/240.6130.6450.5950.6371,121,077.610
7/18/240.6310.6510.5990.6131,519,358.570
7/17/240.6210.6710.6160.6313,192,500.210
7/16/240.6140.6350.5710.6213,370,407.630
7/15/240.540.6330.5350.61511,217,726.390
7/14/240.5060.5430.5050.541,559,817.560
7/13/240.5140.5270.4960.506625,983.740
7/12/240.4970.5140.4780.514784,728.860
7/11/240.5160.5320.4940.497693,775.760
7/10/240.520.5350.510.5161,390,697.970
7/9/240.5020.5220.4940.521,195,0410
7/8/240.4840.5370.4610.5021,498,523.470
7/7/240.5330.6120.4820.484804,338.490
7/6/240.6120.6120.4980.5331,280,104.80
7/5/240.5310.6160.4580.6122,429,262.070
7/4/240.6090.6160.510.5312,327,032.980
7/3/240.6140.6150.5280.6091,742,114.620
7/2/240.6110.6140.5480.6148,551,600.270
7/1/240.6130.6220.6020.61210,170,197.4347,575,600.2
6/30/240.5760.6180.5680.61439,245,628.78348,724,470.84
6/29/240.5940.6130.5740.57629,284,981.95327,120,726.72
6/28/240.6440.6480.590.59441,520,461.85337,648,402.43
6/27/240.7260.7260.630.64467,670,588.91365,942,647.49
6/26/240.6670.7620.6650.72683,494,307.12412,366,650.39
6/25/240.6670.7150.6550.66778,564,390.48379,030,335.44
6/24/240.5930.6840.5710.66871,989,721.81379,716,148.69
6/23/240.6170.630.5910.59339,185,418.67337,138,409.42
6/22/240.6570.6590.6140.61740,707,710.21350,703,534.04
6/21/240.6540.6670.6340.65749,964,608.65373,403,594.21
6/20/240.6260.6920.6160.65489,516,738.31371,758,053.63
6/19/240.5130.6270.5040.62657,224,167.44355,906,686.39
6/18/240.5610.5610.4770.51337,607,688.74291,312,962.91
6/17/240.630.6370.5340.56130,754,372.76318,822,865.4
6/16/240.6250.6370.6160.6312,044,671.05358,212,711.39
6/15/240.6340.6490.6240.62513,434,442355,478,896.4
6/14/240.6780.6940.6180.63534,522,206.46360,660,655.99
6/13/240.7150.7160.6720.67820,659,718.13385,533,916.76
6/12/240.6790.7410.6560.71528,990,432.73406,284,166.7
6/11/240.7170.7280.6650.67927,591,905.55385,971,659.76
6/10/240.7580.760.7140.71725,886,057.5407,532,944.22
6/9/240.7520.7630.7420.75816,126,992.64430,631,523.44
6/8/240.7860.7940.7360.75323,209,031.95427,717,498.05
6/7/240.8710.8790.7140.78653,110,053.03446,840,403.97
6/6/240.9120.9170.860.87125,744,249.78495,096,231.2
6/5/240.9030.9310.9030.91225,369,970.71518,095,812.22
6/4/240.8980.9090.8810.90320,193,687.77513,146,009.65
6/3/240.8820.920.8720.89820,233,042.14510,153,989.25
6/2/240.8940.9030.8680.88216,702,492.48501,502,513.11
6/1/240.9020.9030.8850.89414,726,265.37508,103,900.57
5/31/240.9170.9250.8810.90220,966,813.43512,417,522.41
5/30/240.920.9560.8890.91731,645,953.98521,238,339.37
5/29/240.9370.9740.9190.9233,938,251.86522,948,159.76
5/28/240.960.960.9150.93725,087,933.04532,346,516.35
5/27/240.9360.9760.9310.9623,610,412.18545,859,498.24
5/26/240.9620.9660.9220.93619,309,192.01532,056,148.3
5/25/240.9680.9850.9570.96215,344,764.66546,641,137.32
5/24/240.9851.0080.9450.96829,561,447.97549,983,217.44
5/23/241.0591.0680.9470.98560,214,300.02559,994,806.68
5/22/241.0541.1041.041.05978,901,367.32602,134,807.1
5/21/241.0181.0741.0011.05460,915,475.36599,118,617.72
5/20/240.9211.0250.9111.01843,986,182.56578,531,736.08
5/19/240.9550.9670.9160.92119,781,437.93523,559,770.15
5/18/240.9781.0060.9480.95521,356,905.6542,951,470.08
5/17/240.9490.990.930.97833,686,502.53555,936,994.31
5/16/240.9390.9660.9040.94934,866,600.6539,216,424.57
5/15/240.8430.9470.8340.93935,386,138.58533,565,757.24
5/14/240.8930.8990.8360.84327,796,748.77479,295,244.38
5/13/240.9110.9320.8530.89331,001,123.69507,378,515.82
5/12/240.9240.9410.9070.91114,944,345.54518,077,684.27
5/11/240.9290.9520.920.92418,103,493.64525,025,402.28
5/10/240.9490.990.9040.92936,177,849.86527,932,411.35
5/5/240.9060.9970.8870.98644,910,797.85560,147,051.99
5/4/240.9080.9340.8990.90622,997,245.52514,729,748.48
5/3/240.8470.9250.8330.90827,552,935.04516,075,900.07
5/2/240.8410.860.8080.84720,359,910.87481,528,857.05
5/1/240.8420.8580.7840.84136,495,571.06477,863,857.47
4/30/240.9050.9160.8060.84230,953,879.68478,825,828.84
4/29/240.9040.9130.8730.90523,309,312.52514,263,527.04
4/28/240.9130.9550.90.90421,836,896.76513,786,323.31
4/27/240.9030.9210.8750.91326,214,936.62519,144,238.52
4/26/240.9560.9580.8990.90325,167,357.35513,238,428.81
4/25/240.9740.9810.9310.95634,259,588.18543,322,503.32
4/24/241.0121.0840.9560.97451,917,164.69553,819,488.87
4/23/241.0161.0570.9941.01230,971,200.37575,092,017.56
4/22/241.0131.0541.0021.01634,495,748.53577,525,834.22
4/21/241.0191.0380.9921.01334,190,006.13575,973,188.4
4/20/240.8711.040.8551.01956,350,671.53579,459,287.64
4/19/240.8640.8960.7840.87146,086,591.75495,178,137.89
4/18/240.8370.8790.8080.86431,313,500.67491,021,736.4