Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.278092 -3.579 % 0.00002377 BTC
MARKET CAP
98.149 M
24H VOLUME
5.417 M
CIRC.SUPPLY
352.937 M
MAX SUPPLY
1.41 B
Rank86
1H -0.38 %
24H -3.58 %
7D 66.18 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.2760.2970.2490.2876,837,980.98399,971,843.495
8/3/200.2170.2810.2160.2766,290,536.87595,990,000.205
8/2/200.210.2280.1970.2174,189,395.39475,522,581.791
8/1/200.2020.2130.1910.213,514,987.23273,019,893.457
7/31/200.1660.2110.1610.2024,768,574.8470,312,406.414
7/30/200.1630.1730.1580.1672,760,177.91258,028,184.592
7/29/200.1750.1830.1610.1632,812,568.27256,856,405.818
7/28/200.1730.1870.1690.1753,088,378.7660,856,997.397
7/27/200.1590.1870.1450.1723,885,043.48260,243,671.682
7/26/200.1640.1730.1550.1592,797,508.02855,365,729.429
7/25/200.1680.1760.1630.1642,853,347.99157,277,617.014
7/24/200.1830.1920.1690.1692,990,731.38859,109,282.75
7/23/200.1830.190.1690.1833,180,593.47763,885,215.177
7/22/200.1780.1950.1660.1833,524,920.03664,040,086.513
7/21/200.1630.180.1420.1783,413,916.59862,161,566.595
7/20/200.1520.1720.1430.1633,516,387.60356,943,068.459
7/19/200.1290.1540.1280.1523,180,571.78752,925,688.414
7/18/200.1150.130.1110.1282,151,459.51344,854,810.672
7/17/200.1140.1180.1090.1151,858,956.23740,324,754.328
7/16/200.1170.120.1080.1141,632,124.97339,826,026.84
7/15/200.1130.1240.1120.1171,828,497.72940,796,249.724
7/14/200.1080.1170.1030.1132,087,034.9939,363,923.969
7/13/200.1260.1260.1080.1083,456,768.96737,818,426.416
7/12/200.1310.1360.1160.1263,402,320.1543,397,237.93
7/11/200.1150.1340.1120.1313,421,144.54345,056,885.606
7/10/200.1020.1140.0980.1143,043,932.94939,357,154.652
7/9/200.0910.1040.090.1023,492,714.6635,153,758.467
7/8/200.0970.1050.0860.0916,695,767.25831,381,465.459
7/7/200.0910.1030.0870.09817,282,079.93833,660,571.6
7/6/200.080.0920.080.0929,387,761.11231,717,174.291
7/5/200.080.0810.0780.082,124,242.06127,526,473.288
7/4/200.0790.0810.0780.0812,723,690.58127,730,113.856
7/3/200.0810.0810.0770.0792,437,385.70227,055,707.944
7/2/200.0780.0830.0780.0812,857,939.01327,918,506.531
7/1/200.0740.080.0730.0782,913,514.42826,220,428.74
6/30/200.0710.0750.0690.0742,469,264.26124,744,555.795
6/29/200.070.0710.0680.072,275,536.26523,585,543.376
6/28/200.0680.0710.0660.072,273,156.62623,572,447.027
6/27/200.0680.0710.0670.0682,291,223.43322,683,498.553
6/26/200.0740.0750.0670.0682,334,010.53522,889,948.46
6/25/200.0770.0770.0730.0742,561,649.72724,803,693.401
6/24/200.0760.0790.0730.0772,739,710.43825,705,126.67
6/23/200.0760.0820.0740.0762,911,526.89625,538,388.889
6/22/200.0720.0770.0710.0764,371,165.39525,550,165.081
6/21/200.0740.0750.070.0723,748,878.43324,103,454.155
6/20/200.0720.0760.070.0743,906,436.0424,735,174.934
6/19/200.0790.0790.0720.0724,163,244.69724,319,616.726
6/18/200.080.0810.0750.0794,884,383.05726,430,233.244
6/17/200.0840.0840.0760.084,882,359.33826,700,746.53
6/16/200.0750.0840.0740.0844,560,336.10528,072,844.679
6/15/200.0760.0770.0680.0745,169,472.47424,992,431.601
6/14/200.0780.0780.0740.0764,540,880.77225,538,515.372
6/13/200.0770.080.0750.0784,165,684.22226,146,866.144
6/12/200.0780.0810.0740.0774,127,125.42425,802,079.456
6/11/200.0830.0850.0750.0784,744,386.9526,027,540.734
6/10/200.0840.0850.0820.0834,277,240.44127,792,008.084
6/9/200.0790.0850.0780.0844,783,301.43928,209,153.636
6/8/200.0780.0820.0770.0794,096,235.59626,645,024.296
6/7/200.0810.0820.0770.0783,981,827.78626,078,107.364
6/6/200.0860.0860.0770.0814,935,324.26227,033,263.604
6/5/200.0820.0880.0790.0864,630,100.98229,817,947.628
6/4/200.0850.0860.080.0824,833,265.03428,531,214.521
6/3/200.0830.0870.0830.0854,671,836.10829,692,378.042
6/2/200.0790.0870.0780.0834,959,558.4529,111,021.581
6/1/200.0770.0810.0740.0794,980,902.64127,503,500.183
5/31/200.0750.080.070.0774,553,716.17427,040,897.676
5/30/200.0780.0790.0720.0754,806,718.85326,328,974.668
5/29/200.080.0810.0770.0783,090,000.25327,291,208.802
5/28/200.0780.0820.0780.084,329,474.59828,146,393.712
5/27/200.0780.0830.0770.0784,730,917.98827,400,756.491
5/26/200.0770.0810.0740.0784,290,805.48927,182,690.214
5/25/200.0750.0770.0730.0773,892,673.93826,889,766.751
5/24/200.0780.080.0750.0753,909,007.68826,175,061.937
5/23/200.0790.0810.0740.0773,951,148.82727,090,639.619
5/22/200.0770.080.0750.0793,843,886.66427,525,374.559
5/21/200.080.0850.0720.0775,684,359.84926,870,108.24
5/20/200.0850.0890.0750.085,743,386.72928,054,738.317
5/19/200.0840.0880.0780.0855,493,433.09429,891,292.619
5/18/200.0830.0840.0770.0844,708,038.83229,372,919.114
5/17/200.0710.0840.0690.0835,994,388.02229,083,470.217
5/16/200.0660.0710.0650.0714,140,724.70924,734,501.017
5/15/200.0680.0690.0650.0663,734,425.25622,999,428.832
5/14/200.0650.0690.0640.0696,781,894.26323,994,736.842
5/13/200.0620.0650.0610.0658,263,383.17522,747,223.342
5/12/200.0570.0650.0570.0626,826,960.76521,650,146.502
5/11/200.0580.0610.0520.05710,064,653.43219,950,324.034
5/10/200.0590.0590.0520.05810,107,021.73420,413,695.49
5/9/200.0620.0650.0570.0597,602,677.73220,648,467.388
5/8/200.0620.0640.0590.0638,577,791.16521,930,508.566
5/7/200.0630.0650.0590.0628,992,210.89921,733,826.1