Ocean Protocol (OCEAN) historical data and Live price

Ocean Protocol

OCEAN

$ 0.911706 -6.5 %

0.00001424 BTC

MARKET CAP
518.197 M

24H VOLUME
25.026 M

CIRC.SUPPLY
568.381 M

MAX SUPPLY
1.41 B

OCEAN

USD

Rank131

1H -0.18 %

24H -6.50 %

7D 2.66 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.974	0.981	0.931	0.956	34,259,588.18	543,322,503.32
4/24/24	1.012	1.084	0.956	0.974	51,917,164.69	553,819,488.87
4/23/24	1.016	1.057	0.994	1.012	30,971,200.37	575,092,017.56
4/22/24	1.013	1.054	1.002	1.016	34,495,748.53	577,525,834.22
4/21/24	1.019	1.038	0.992	1.013	34,190,006.13	575,973,188.4
4/20/24	0.871	1.04	0.855	1.019	56,350,671.53	579,459,287.64
4/19/24	0.864	0.896	0.784	0.871	46,086,591.75	495,178,137.89
4/18/24	0.837	0.879	0.808	0.864	31,313,500.67	491,021,736.4
4/17/24	0.881	0.89	0.799	0.837	41,044,110.47	475,935,396.52
4/16/24	0.857	0.89	0.815	0.881	54,641,685.04	500,826,678.39
4/15/24	0.904	0.949	0.818	0.857	75,442,115.5	487,347,908.38
4/14/24	0.782	0.911	0.744	0.904	112,794,008.61	513,843,149.32
4/13/24	0.881	0.896	0.648	0.782	125,043,876.32	444,650,656.89
4/12/24	1.068	1.089	0.786	0.881	85,008,970.44	500,624,976.37
4/11/24	1.104	1.122	1.055	1.068	31,304,783.43	606,870,224.7
4/10/24	1.103	1.115	1.048	1.104	37,802,770.72	627,628,545.47
4/9/24	1.207	1.217	1.093	1.103	39,416,394.82	626,994,239.39
4/8/24	1.167	1.212	1.138	1.207	38,713,441.09	686,205,745.88
4/7/24	1.134	1.181	1.129	1.167	30,990,079.65	663,079,267.07
4/6/24	1.126	1.153	1.117	1.134	24,153,129.29	644,563,645.8
4/5/24	1.14	1.151	1.076	1.126	45,845,584.88	640,003,190.69
4/4/24	1.106	1.194	1.075	1.14	81,426,440.84	647,729,765.23
4/3/24	1.127	1.163	1.078	1.106	47,950,911.1	628,810,373.72
4/2/24	1.246	1.246	1.107	1.127	71,209,587.38	640,550,991.67
4/1/24	1.291	1.306	1.193	1.246	65,756,073.42	708,236,494.06
3/31/24	1.364	1.365	1.271	1.291	65,617,556.94	733,699,703.36
3/30/24	1.346	1.368	1.313	1.364	66,050,525.85	775,486,608.48
3/29/24	1.438	1.472	1.338	1.346	115,011,877.66	764,758,434.15
3/28/24	1.345	1.538	1.306	1.438	333,882,941.8	817,373,011.02
3/27/24	1.212	1.66	1.192	1.345	557,230,615.44	764,609,332.73
3/26/24	1.185	1.24	1.157	1.212	62,761,425.8	688,687,917.15
3/25/24	1.102	1.201	1.097	1.185	54,750,141.37	673,639,162.71
3/24/24	1.065	1.116	1.043	1.102	31,533,318.73	626,357,527.63
3/23/24	1.06	1.107	1.057	1.065	28,472,002.95	605,061,810.58
3/22/24	1.138	1.177	1.038	1.06	44,581,444.78	602,329,485.45
3/21/24	1.158	1.2	1.115	1.138	56,428,441.56	647,004,372.58
3/20/24	0.998	1.172	0.987	1.158	84,011,372.8	657,960,271.87
3/19/24	1.065	1.078	0.945	0.998	79,078,453.32	567,163,568.75
3/18/24	1.183	1.196	1.052	1.065	75,367,264.75	605,277,797.77
3/17/24	1.025	1.226	0.989	1.183	110,678,908.16	672,370,430.28
3/16/24	1.134	1.147	0.998	1.025	60,459,866.29	582,647,361.88
3/15/24	1.196	1.211	1.037	1.134	99,853,937.21	644,369,410.35
3/14/24	1.203	1.221	1.108	1.196	101,093,485.99	679,829,376.25
3/13/24	1.192	1.232	1.157	1.203	68,613,015.63	683,568,736.08
3/12/24	1.219	1.251	1.142	1.192	91,167,188.39	677,697,275.49
3/11/24	1.281	1.319	1.212	1.219	98,939,008.84	693,066,330.09
3/10/24	1.363	1.401	1.237	1.281	99,214,356.51	727,937,259.95
3/9/24	1.171	1.382	1.154	1.363	157,253,266.4	774,876,864.82
3/8/24	1.176	1.223	1.114	1.171	117,710,488.02	665,602,171.34
3/7/24	1.166	1.223	1.119	1.176	159,208,605.19	668,181,265.17
3/6/24	0.948	1.224	0.909	1.166	177,743,265.68	662,803,289.85
3/5/24	1.041	1.048	0.843	0.948	117,672,706.09	538,993,306.91
3/4/24	1.079	1.111	1.02	1.042	105,017,468.69	591,987,075.48
3/3/24	1.07	1.197	1.002	1.079	125,568,499.34	613,533,635.36
3/2/24	1.073	1.124	1.017	1.07	122,133,491.79	608,251,227.69
3/1/24	0.841	1.12	0.839	1.072	226,212,681.25	609,334,490.77
2/29/24	0.86	0.885	0.811	0.841	100,218,493.81	477,817,301.66
2/28/24	0.753	0.869	0.747	0.86	144,683,056.13	488,997,869.07
2/27/24	0.734	0.786	0.706	0.753	64,117,340.66	427,980,809.09
2/26/24	0.717	0.742	0.703	0.734	43,303,402.06	417,352,684.7
2/25/24	0.714	0.76	0.714	0.717	56,913,153.35	407,438,556.33
2/24/24	0.728	0.732	0.695	0.714	52,391,578.46	405,718,778.39
2/23/24	0.788	0.82	0.721	0.728	112,000,704.21	413,585,801.08
2/22/24	0.766	0.803	0.72	0.788	140,081,404.88	447,971,618.31
2/21/24	0.737	0.769	0.665	0.766	123,373,008.4	435,537,979.51
2/20/24	0.721	0.756	0.663	0.737	121,986,640.94	419,078,560.41
2/19/24	0.683	0.8	0.683	0.721	251,326,005.88	409,758,006.7
2/18/24	0.699	0.728	0.639	0.683	322,802,245.25	388,139,371.12
2/17/24	0.536	0.712	0.53	0.699	267,212,527.84	397,030,084.31
2/16/24	0.508	0.553	0.505	0.536	61,528,460.78	304,772,374.41
2/15/24	0.509	0.514	0.499	0.508	29,764,818.88	288,567,146.92
2/14/24	0.499	0.513	0.496	0.509	25,217,143.93	289,212,530.58
2/13/24	0.488	0.512	0.485	0.499	34,241,959.79	283,785,259.99
2/12/24	0.479	0.488	0.468	0.488	26,085,520.59	277,217,420.09
2/11/24	0.463	0.482	0.462	0.479	22,001,000.31	272,327,331.07
2/10/24	0.46	0.468	0.453	0.463	18,894,174.93	263,329,054.48
2/9/24	0.451	0.46	0.45	0.46	25,332,112.84	261,626,361.41
2/8/24	0.432	0.452	0.431	0.451	25,061,501.75	256,330,113.23
2/7/24	0.418	0.434	0.416	0.431	25,635,455.51	245,240,248.32
2/6/24	0.413	0.421	0.412	0.418	17,062,081.2	237,406,449.34
2/5/24	0.407	0.419	0.402	0.413	17,535,556.43	234,824,912.27
2/4/24	0.417	0.417	0.407	0.407	14,385,540.6	231,493,870.43
2/3/24	0.419	0.427	0.416	0.417	18,502,878.83	237,033,911.46
2/2/24	0.413	0.422	0.413	0.419	18,502,548.1	237,953,188.19
2/1/24	0.42	0.422	0.41	0.413	26,432,674.15	235,017,601.38
1/31/24	0.438	0.439	0.417	0.42	28,760,004.43	238,521,653.66
1/30/24	0.444	0.449	0.437	0.438	25,357,211.53	249,054,230.56
1/29/24	0.427	0.444	0.426	0.444	21,917,139.62	252,143,944.8
1/28/24	0.44	0.442	0.425	0.427	16,813,548.28	242,784,389.36
1/27/24	0.431	0.442	0.428	0.44	15,188,720.19	250,340,498.86

Similar Coins