Ocean Protocol (OCEAN) historical data and Live price

Ocean Protocol

OCEAN

$ 0.398374 -2.101 %

0.0000116 BTC

MARKET CAP
244.243 M

24H VOLUME
15.338 M

CIRC.SUPPLY
613.099 M

MAX SUPPLY
1.41 B

OCEAN

USD

Rank135

1H 0.81 %

24H -2.10 %

7D 4.24 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.39	0.429	0.387	0.407	20,889,398.7	249,456,846.36
7/23/21	0.377	0.398	0.371	0.39	18,907,518.33	239,300,038.75
7/22/21	0.373	0.38	0.364	0.377	14,938,776.9	231,065,935.87
7/21/21	0.344	0.383	0.333	0.372	17,653,888.73	228,205,965.4
7/20/21	0.358	0.363	0.327	0.344	16,125,007.88	211,090,019.71
7/19/21	0.381	0.383	0.354	0.357	16,934,908.43	218,912,210.29
7/18/21	0.382	0.403	0.378	0.381	13,219,642.28	233,696,729.26
7/17/21	0.376	0.394	0.372	0.381	14,925,355.46	233,411,303.51
7/16/21	0.402	0.417	0.375	0.376	18,297,609.46	230,814,250.59
7/15/21	0.416	0.428	0.396	0.4	15,352,744.63	245,299,228.15
7/14/21	0.419	0.425	0.386	0.416	15,093,130.99	254,870,568.07
7/13/21	0.429	0.434	0.412	0.419	10,304,986.22	257,173,677.89
7/12/21	0.446	0.458	0.419	0.429	10,999,258.92	262,733,535.86
7/11/21	0.43	0.461	0.427	0.446	16,126,392.83	273,699,708.01
7/10/21	0.438	0.447	0.419	0.43	14,008,445.22	263,592,995.72
7/9/21	0.431	0.442	0.414	0.439	11,266,887.78	269,054,646.13
7/8/21	0.481	0.483	0.423	0.432	18,766,908.35	264,711,867.13
7/7/21	0.459	0.503	0.451	0.479	17,998,517.49	293,369,225.07
7/6/21	0.434	0.482	0.434	0.459	16,478,839.66	281,474,391.81
7/5/21	0.455	0.471	0.429	0.435	14,821,971.48	266,464,638.14
7/4/21	0.445	0.464	0.429	0.455	11,744,336	278,669,850.62
7/3/21	0.439	0.457	0.427	0.446	10,499,063.98	273,305,320.66
7/2/21	0.439	0.446	0.418	0.438	12,300,815.89	268,812,479.6
7/1/21	0.461	0.467	0.428	0.439	13,525,234.29	269,449,118.38
6/30/21	0.453	0.467	0.429	0.46	16,937,338.6	282,085,640.29
6/29/21	0.426	0.465	0.425	0.453	16,440,768.22	277,900,138.02
6/28/21	0.413	0.436	0.406	0.426	10,875,831.33	261,206,516.46
6/27/21	0.403	0.413	0.379	0.412	10,905,102.73	252,352,627.67
6/26/21	0.389	0.402	0.369	0.402	13,419,414.33	246,162,776.02
6/25/21	0.431	0.444	0.387	0.391	12,303,887.98	239,773,533.59
6/24/21	0.408	0.44	0.381	0.43	11,361,549.87	217,113,343.55
6/23/21	0.366	0.431	0.355	0.408	13,551,894.03	205,807,033.68
6/22/21	0.388	0.416	0.325	0.366	19,939,041.73	224,199,127.23
6/21/21	0.492	0.493	0.387	0.388	16,007,926.72	195,653,879.15
6/20/21	0.487	0.504	0.457	0.494	13,262,309.34	249,135,903.17
6/19/21	0.502	0.511	0.485	0.49	11,821,391.84	247,289,604.44
6/18/21	0.548	0.557	0.487	0.5	20,028,113.83	252,540,022.37
6/17/21	0.557	0.591	0.539	0.548	21,450,692.65	276,728,325.11
6/16/21	0.547	0.582	0.53	0.557	25,750,736.32	281,415,916.69
6/15/21	0.554	0.581	0.54	0.546	24,533,907.83	275,754,854.52
6/14/21	0.524	0.572	0.113	0.554	26,869,130.18	279,713,788.97
6/13/21	0.484	0.528	0.471	0.522	24,138,480.41	263,713,360.01
6/12/21	0.504	0.504	0.461	0.483	30,030,243.81	244,055,969.43
6/11/21	0.554	0.565	0.489	0.503	19,771,718.92	253,897,576.41
6/10/21	0.603	0.611	0.55	0.554	21,616,309.99	279,726,119.51
6/9/21	0.574	0.611	0.534	0.602	25,941,583.36	303,737,340.6
6/7/21	0.65	0.698	0.579	0.59	27,651,180.92	297,639,949.24
6/6/21	0.621	0.661	0.617	0.65	18,689,756.72	328,329,531.82
6/5/21	0.643	0.685	0.606	0.621	25,060,645.24	313,641,606.71
6/4/21	0.735	0.735	0.602	0.641	42,369,175.39	323,470,149.09
6/3/21	0.648	0.759	0.64	0.732	46,789,679.16	369,586,592.69
6/2/21	0.612	0.677	0.595	0.647	26,405,985.64	280,862,320.65
6/1/21	0.605	0.638	0.588	0.61	29,720,819.97	264,750,660.13
5/31/21	0.552	0.61	0.527	0.605	29,046,820.36	262,542,654.57
5/30/21	0.538	0.583	0.506	0.552	29,999,652.7	239,604,474.2
5/29/21	0.6	0.62	0.513	0.538	27,661,364.42	233,686,298.26
5/28/21	0.678	0.688	0.573	0.601	36,918,339.27	260,837,609.17
5/27/21	0.723	0.729	0.645	0.675	38,432,137.73	292,830,703.23
5/26/21	0.603	0.737	0.594	0.723	51,757,681.67	313,636,890.51
5/25/21	0.624	0.642	0.545	0.603	44,185,450.1	261,732,200.01
5/24/21	0.499	0.624	0.484	0.624	43,657,440.61	265,869,225.52
5/23/21	0.594	0.626	0.406	0.501	53,647,380.78	213,402,070.27
5/22/21	0.67	0.68	0.583	0.592	33,216,785.23	252,393,335.51
5/21/21	0.813	0.851	0.588	0.67	46,424,175.59	285,451,742.25
3/19/21	1.426	1.545	1.379	1.533	50,422,888.79	642,517,747.15
2/17/21	1.034	1.131	0.935	1.069	113,772,272.43	447,752,616.89
2/16/21	0.978	1.106	0.951	1.033	105,160,635.07	433,059,635.46
2/15/21	1.078	1.081	0.889	0.978	98,198,355.48	409,984,865.75
2/14/21	1.149	1.158	1.001	1.082	105,277,275.34	453,228,447.42
2/13/21	1.146	1.221	1.056	1.15	150,572,249.97	481,782,556.96
2/12/21	1.107	1.375	1.094	1.147	240,465,110.49	480,788,395.74
2/11/21	0.904	1.157	0.873	1.108	166,259,825.08	464,365,544.94
2/10/21	0.843	0.941	0.766	0.905	120,560,496.68	379,059,432.34
2/9/21	0.751	0.864	0.736	0.843	98,571,488.87	353,151,368.19
2/8/21	0.699	0.794	0.696	0.751	96,323,755.67	314,625,632.59
2/7/21	0.701	0.717	0.646	0.695	21,372,850.17	291,385,038.25
2/6/21	0.738	0.75	0.651	0.701	88,564,045.69	293,745,247.07
2/5/21	0.681	0.788	0.681	0.737	40,293,128.55	308,808,528.19
2/4/21	0.62	0.723	0.554	0.68	98,263,093.88	284,997,640.24
2/3/21	0.568	0.62	0.553	0.619	48,208,939.57	259,552,706.66
2/2/21	0.57	0.585	0.56	0.568	38,758,581.74	237,815,147.5
2/1/21	0.545	0.573	0.521	0.57	40,021,049.51	238,916,323.28
1/31/21	0.559	0.586	0.535	0.545	43,608,210.72	228,292,431.9
1/30/21	0.559	0.591	0.539	0.559	49,402,211.33	234,079,504.17
1/29/21	0.564	0.57	0.527	0.558	59,249,464.46	233,940,130.54
1/28/21	0.528	0.572	0.512	0.567	70,170,950.847	237,550,072.28
1/27/21	0.6	0.602	0.502	0.528	68,208,556.266	221,237,184.986
1/26/21	0.608	0.625	0.53	0.599	91,665,433.335	251,064,029.818
1/25/21	0.567	0.676	0.563	0.609	105,773,135.853	254,980,687.212
1/24/21	0.547	0.595	0.543	0.567	54,985,489.192	237,665,087.432

Similar Coins