Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 1.05 + 8.931 % 0.00001691 BTC
MARKET CAP
595.344 M
24H VOLUME
201.508 M
CIRC.SUPPLY
568.381 M
MAX SUPPLY
1.41 B
Rank128
1H 0.00 %
24H 8.93 %
7D 49.64 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/240.8411.120.8391.072226,212,681.25609,334,490.77
2/29/240.860.8850.8110.841100,218,493.81477,817,301.66
2/28/240.7530.8690.7470.86144,683,056.13488,997,869.07
2/27/240.7340.7860.7060.75364,117,340.66427,980,809.09
2/26/240.7170.7420.7030.73443,303,402.06417,352,684.7
2/25/240.7140.760.7140.71756,913,153.35407,438,556.33
2/24/240.7280.7320.6950.71452,391,578.46405,718,778.39
2/23/240.7880.820.7210.728112,000,704.21413,585,801.08
2/22/240.7660.8030.720.788140,081,404.88447,971,618.31
2/21/240.7370.7690.6650.766123,373,008.4435,537,979.51
2/20/240.7210.7560.6630.737121,986,640.94419,078,560.41
2/19/240.6830.80.6830.721251,326,005.88409,758,006.7
2/18/240.6990.7280.6390.683322,802,245.25388,139,371.12
2/17/240.5360.7120.530.699267,212,527.84397,030,084.31
2/16/240.5080.5530.5050.53661,528,460.78304,772,374.41
2/15/240.5090.5140.4990.50829,764,818.88288,567,146.92
2/14/240.4990.5130.4960.50925,217,143.93289,212,530.58
2/13/240.4880.5120.4850.49934,241,959.79283,785,259.99
2/12/240.4790.4880.4680.48826,085,520.59277,217,420.09
2/11/240.4630.4820.4620.47922,001,000.31272,327,331.07
2/10/240.460.4680.4530.46318,894,174.93263,329,054.48
2/9/240.4510.460.450.4625,332,112.84261,626,361.41
2/8/240.4320.4520.4310.45125,061,501.75256,330,113.23
2/7/240.4180.4340.4160.43125,635,455.51245,240,248.32
2/6/240.4130.4210.4120.41817,062,081.2237,406,449.34
2/5/240.4070.4190.4020.41317,535,556.43234,824,912.27
2/4/240.4170.4170.4070.40714,385,540.6231,493,870.43
2/3/240.4190.4270.4160.41718,502,878.83237,033,911.46
2/2/240.4130.4220.4130.41918,502,548.1237,953,188.19
2/1/240.420.4220.410.41326,432,674.15235,017,601.38
1/31/240.4380.4390.4170.4228,760,004.43238,521,653.66
1/30/240.4440.4490.4370.43825,357,211.53249,054,230.56
1/29/240.4270.4440.4260.44421,917,139.62252,143,944.8
1/28/240.440.4420.4250.42716,813,548.28242,784,389.36
1/27/240.4310.4420.4280.4415,188,720.19250,340,498.86
1/26/240.4130.4330.4120.43118,749,623.2244,800,863.77
1/25/240.4170.4170.4050.41318,907,171.92234,894,690.87
1/24/240.4130.4220.4070.41722,126,994.7237,187,535.29
1/23/240.4230.4340.3950.41334,468,947.03234,884,679.09
1/22/240.4550.4620.4220.42331,837,348.46240,211,384.37
1/21/240.4410.4670.440.45440,313,911.82258,255,449.02
1/20/240.4160.4410.4150.44128,899,344.8250,565,864.05
1/19/240.4170.4230.3980.41628,151,346.82236,696,404.27
1/18/240.4430.4450.4120.41725,563,529.78236,830,730.52
1/17/240.450.4530.4380.44319,058,419.69251,921,981.33
1/16/240.4390.4540.4360.4524,579,786.99255,685,194.72
1/15/240.4340.4460.4330.43920,862,954.5249,535,654.03
1/14/240.4590.460.4340.43420,835,965246,901,901.55
1/13/240.4530.4630.4420.45923,354,787.14260,631,521.72
1/12/240.4740.4830.4420.45334,147,938.3257,535,172.13
1/11/240.4630.4840.4570.47533,189,636.23269,713,490.18
1/10/240.4290.4730.4190.46334,569,222.08263,141,432.77
1/9/240.4440.4460.4120.42926,316,051.83243,886,661.46
1/8/240.4170.4450.3920.44434,235,038.05252,280,303.32
1/7/240.4440.4510.4150.41724,567,471.39236,886,103.62
1/6/240.460.4610.4320.44426,594,525.79252,456,804.56
1/5/240.480.4830.450.4633,958,788.81261,253,997.23
1/4/240.4630.4870.4610.4835,204,324.77272,768,604.69
1/3/240.520.5350.4370.46368,744,306.38263,155,925.93
1/2/240.5280.5430.5170.5239,811,826.19295,551,883.45
1/1/240.5080.5290.5030.52827,701,888.43300,300,521.71
12/31/230.5140.5240.5030.50727,683,434.08288,311,292.76
12/30/230.5160.5250.5060.51426,029,937.88292,232,656.45
12/29/230.5260.540.5090.51640,972,632.99293,299,447.61
12/28/230.5590.5680.5170.52553,387,791.57298,669,276.17
12/27/230.5620.5650.5360.55941,743,339.22317,790,269.11
12/26/230.5640.5770.5310.56267,920,920319,673,890.09
12/25/230.5260.5660.5210.56435,725,831.53320,642,944.72
12/24/230.5530.560.5220.52638,026,784.34299,044,861
12/23/230.5420.5550.5240.55331,248,647.19314,309,503.5
12/22/230.5410.5490.5260.54237,008,247.64308,293,791.19
12/21/230.5230.5410.5160.54141,185,294.95307,723,931.6
12/20/230.4990.5390.4970.52243,402,875.81296,967,722.39
12/19/230.5080.5190.4950.49938,124,394.94283,410,811.81
12/18/230.50.5080.4690.50841,702,242.75288,508,587.93
12/17/230.5140.520.4980.527,682,167.57284,470,233.33
12/16/230.5290.5340.510.51443,597,379.78291,864,687.03
12/15/230.5450.5730.5290.52959,130,713.72300,503,112.13
12/14/230.5060.5510.5060.54554,459,994.3309,802,015.74
12/13/230.5090.5120.4730.50650,278,707.17287,836,931.63
12/12/230.4770.5090.4740.50941,481,122.21289,168,077.29
12/11/230.5140.5170.4620.47749,790,284.11271,107,952.07
12/10/230.5030.5180.4970.51426,903,139.04291,991,970.73
12/9/230.5310.5390.50.50336,491,765.46285,945,343.57
12/8/230.5190.5330.5170.53129,864,431.72301,929,938.14
12/7/230.5070.5270.4970.51933,308,403.82295,057,994.32
12/6/230.5230.5290.5070.50738,359,092.85288,362,365.82
12/5/230.5390.5560.5190.52348,323,545.96297,100,735.32
12/4/230.5060.5460.4950.539111,324,645.03306,625,129.04
12/3/230.4870.510.4850.50628,972,625.97287,403,912.91