Ocean Protocol (OCEAN) historical data and Live price

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

OCEAN

USD

Rank86

1H -0.38 %

24H -3.58 %

7D 66.18 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/20	0.276	0.297	0.249	0.287	6,837,980.983	99,971,843.495
8/3/20	0.217	0.281	0.216	0.276	6,290,536.875	95,990,000.205
8/2/20	0.21	0.228	0.197	0.217	4,189,395.394	75,522,581.791
8/1/20	0.202	0.213	0.191	0.21	3,514,987.232	73,019,893.457
7/31/20	0.166	0.211	0.161	0.202	4,768,574.84	70,312,406.414
7/30/20	0.163	0.173	0.158	0.167	2,760,177.912	58,028,184.592
7/29/20	0.175	0.183	0.161	0.163	2,812,568.272	56,856,405.818
7/28/20	0.173	0.187	0.169	0.175	3,088,378.76	60,856,997.397
7/27/20	0.159	0.187	0.145	0.172	3,885,043.482	60,243,671.682
7/26/20	0.164	0.173	0.155	0.159	2,797,508.028	55,365,729.429
7/25/20	0.168	0.176	0.163	0.164	2,853,347.991	57,277,617.014
7/24/20	0.183	0.192	0.169	0.169	2,990,731.388	59,109,282.75
7/23/20	0.183	0.19	0.169	0.183	3,180,593.477	63,885,215.177
7/22/20	0.178	0.195	0.166	0.183	3,524,920.036	64,040,086.513
7/21/20	0.163	0.18	0.142	0.178	3,413,916.598	62,161,566.595
7/20/20	0.152	0.172	0.143	0.163	3,516,387.603	56,943,068.459
7/19/20	0.129	0.154	0.128	0.152	3,180,571.787	52,925,688.414
7/18/20	0.115	0.13	0.111	0.128	2,151,459.513	44,854,810.672
7/17/20	0.114	0.118	0.109	0.115	1,858,956.237	40,324,754.328
7/16/20	0.117	0.12	0.108	0.114	1,632,124.973	39,826,026.84
7/15/20	0.113	0.124	0.112	0.117	1,828,497.729	40,796,249.724
7/14/20	0.108	0.117	0.103	0.113	2,087,034.99	39,363,923.969
7/13/20	0.126	0.126	0.108	0.108	3,456,768.967	37,818,426.416
7/12/20	0.131	0.136	0.116	0.126	3,402,320.15	43,397,237.93
7/11/20	0.115	0.134	0.112	0.131	3,421,144.543	45,056,885.606
7/10/20	0.102	0.114	0.098	0.114	3,043,932.949	39,357,154.652
7/9/20	0.091	0.104	0.09	0.102	3,492,714.66	35,153,758.467
7/8/20	0.097	0.105	0.086	0.091	6,695,767.258	31,381,465.459
7/7/20	0.091	0.103	0.087	0.098	17,282,079.938	33,660,571.6
7/6/20	0.08	0.092	0.08	0.092	9,387,761.112	31,717,174.291
7/5/20	0.08	0.081	0.078	0.08	2,124,242.061	27,526,473.288
7/4/20	0.079	0.081	0.078	0.081	2,723,690.581	27,730,113.856
7/3/20	0.081	0.081	0.077	0.079	2,437,385.702	27,055,707.944
7/2/20	0.078	0.083	0.078	0.081	2,857,939.013	27,918,506.531
7/1/20	0.074	0.08	0.073	0.078	2,913,514.428	26,220,428.74
6/30/20	0.071	0.075	0.069	0.074	2,469,264.261	24,744,555.795
6/29/20	0.07	0.071	0.068	0.07	2,275,536.265	23,585,543.376
6/28/20	0.068	0.071	0.066	0.07	2,273,156.626	23,572,447.027
6/27/20	0.068	0.071	0.067	0.068	2,291,223.433	22,683,498.553
6/26/20	0.074	0.075	0.067	0.068	2,334,010.535	22,889,948.46
6/25/20	0.077	0.077	0.073	0.074	2,561,649.727	24,803,693.401
6/24/20	0.076	0.079	0.073	0.077	2,739,710.438	25,705,126.67
6/23/20	0.076	0.082	0.074	0.076	2,911,526.896	25,538,388.889
6/22/20	0.072	0.077	0.071	0.076	4,371,165.395	25,550,165.081
6/21/20	0.074	0.075	0.07	0.072	3,748,878.433	24,103,454.155
6/20/20	0.072	0.076	0.07	0.074	3,906,436.04	24,735,174.934
6/19/20	0.079	0.079	0.072	0.072	4,163,244.697	24,319,616.726
6/18/20	0.08	0.081	0.075	0.079	4,884,383.057	26,430,233.244
6/17/20	0.084	0.084	0.076	0.08	4,882,359.338	26,700,746.53
6/16/20	0.075	0.084	0.074	0.084	4,560,336.105	28,072,844.679
6/15/20	0.076	0.077	0.068	0.074	5,169,472.474	24,992,431.601
6/14/20	0.078	0.078	0.074	0.076	4,540,880.772	25,538,515.372
6/13/20	0.077	0.08	0.075	0.078	4,165,684.222	26,146,866.144
6/12/20	0.078	0.081	0.074	0.077	4,127,125.424	25,802,079.456
6/11/20	0.083	0.085	0.075	0.078	4,744,386.95	26,027,540.734
6/10/20	0.084	0.085	0.082	0.083	4,277,240.441	27,792,008.084
6/9/20	0.079	0.085	0.078	0.084	4,783,301.439	28,209,153.636
6/8/20	0.078	0.082	0.077	0.079	4,096,235.596	26,645,024.296
6/7/20	0.081	0.082	0.077	0.078	3,981,827.786	26,078,107.364
6/6/20	0.086	0.086	0.077	0.081	4,935,324.262	27,033,263.604
6/5/20	0.082	0.088	0.079	0.086	4,630,100.982	29,817,947.628
6/4/20	0.085	0.086	0.08	0.082	4,833,265.034	28,531,214.521
6/3/20	0.083	0.087	0.083	0.085	4,671,836.108	29,692,378.042
6/2/20	0.079	0.087	0.078	0.083	4,959,558.45	29,111,021.581
6/1/20	0.077	0.081	0.074	0.079	4,980,902.641	27,503,500.183
5/31/20	0.075	0.08	0.07	0.077	4,553,716.174	27,040,897.676
5/30/20	0.078	0.079	0.072	0.075	4,806,718.853	26,328,974.668
5/29/20	0.08	0.081	0.077	0.078	3,090,000.253	27,291,208.802
5/28/20	0.078	0.082	0.078	0.08	4,329,474.598	28,146,393.712
5/27/20	0.078	0.083	0.077	0.078	4,730,917.988	27,400,756.491
5/26/20	0.077	0.081	0.074	0.078	4,290,805.489	27,182,690.214
5/25/20	0.075	0.077	0.073	0.077	3,892,673.938	26,889,766.751
5/24/20	0.078	0.08	0.075	0.075	3,909,007.688	26,175,061.937
5/23/20	0.079	0.081	0.074	0.077	3,951,148.827	27,090,639.619
5/22/20	0.077	0.08	0.075	0.079	3,843,886.664	27,525,374.559
5/21/20	0.08	0.085	0.072	0.077	5,684,359.849	26,870,108.24
5/20/20	0.085	0.089	0.075	0.08	5,743,386.729	28,054,738.317
5/19/20	0.084	0.088	0.078	0.085	5,493,433.094	29,891,292.619
5/18/20	0.083	0.084	0.077	0.084	4,708,038.832	29,372,919.114
5/17/20	0.071	0.084	0.069	0.083	5,994,388.022	29,083,470.217
5/16/20	0.066	0.071	0.065	0.071	4,140,724.709	24,734,501.017
5/15/20	0.068	0.069	0.065	0.066	3,734,425.256	22,999,428.832
5/14/20	0.065	0.069	0.064	0.069	6,781,894.263	23,994,736.842
5/13/20	0.062	0.065	0.061	0.065	8,263,383.175	22,747,223.342
5/12/20	0.057	0.065	0.057	0.062	6,826,960.765	21,650,146.502
5/11/20	0.058	0.061	0.052	0.057	10,064,653.432	19,950,324.034
5/10/20	0.059	0.059	0.052	0.058	10,107,021.734	20,413,695.49
5/9/20	0.062	0.065	0.057	0.059	7,602,677.732	20,648,467.388
5/8/20	0.062	0.064	0.059	0.063	8,577,791.165	21,930,508.566
5/7/20	0.063	0.065	0.059	0.062	8,992,210.899	21,733,826.1

Similar Coins