Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.534782 + 5.136 % 0.00002898 BTC
MARKET CAP
221.414 M
24H VOLUME
22.191 M
CIRC.SUPPLY
414.027 M
MAX SUPPLY
1.41 B
Rank70
1H 1.50 %
24H 5.14 %
7D -4.80 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.4260.4920.4170.47529,739,812.768196,730,962.343
10/30/200.4590.4770.4090.47432,574,775.662196,277,548.286
10/29/200.5230.5460.4470.45929,211,930.506189,884,164.003
10/28/200.5250.5770.4920.52361,017,430.898208,655,713.496
10/27/200.4560.5520.4380.52554,478,610.771209,439,129.27
10/26/200.440.5040.4040.45640,631,590.929181,835,067.591
10/25/200.4340.4920.4310.4432,629,841.429175,477,198.964
10/24/200.3930.4550.3850.43426,104,170.532173,286,724.498
10/23/200.3450.4090.3380.39316,018,132.9156,886,454.583
10/22/200.340.3640.3390.34511,225,737.036131,013,386.727
10/21/200.3390.3510.3250.3412,471,522.563129,071,822.169
10/20/200.3570.3590.3280.33510,739,931.936127,297,392.139
10/19/200.3820.3860.3570.3577,991,642.651135,615,441.649
10/18/200.3460.3810.3420.385,548,382.167144,318,677.374
10/17/200.3370.350.3350.3472,594,467.837131,660,004.147
10/16/200.3740.3740.3360.3396,065,076.562128,808,932.428
10/15/200.3610.3850.3410.3736,933,785.955133,916,950.452
10/14/200.3730.3880.3520.3618,853,164.842129,781,039.534
10/13/200.3720.3830.3480.37314,770,401.036134,011,610.183
10/12/200.3070.3780.3050.36917,642,829.366132,622,267.678
10/11/200.3120.3190.3040.30710,477,654.566110,121,160.261
10/10/200.3330.3470.3090.31113,174,796.011111,816,744.004
10/9/200.3110.3380.3050.3359,419,757.322120,318,232.038
10/8/200.3030.320.2810.30915,465,758.018111,116,099.681
10/7/200.2570.3180.2420.30219,717,137.835108,333,229.68
10/6/200.3160.3270.2510.25715,104,316.26192,175,082.97
10/5/200.3430.3490.3090.31611,533,106.329113,528,010.561
10/4/200.3590.360.3330.3439,405,559.727123,260,337.4
10/3/200.3650.370.3560.35910,702,982.291128,989,532.036
10/2/200.3960.4020.3540.36519,543,066.39130,924,451.968
10/1/200.370.410.3470.39720,346,161.6142,702,602.539
9/29/200.3440.3670.340.3599,099,695.566129,000,609.571
9/28/200.3910.3960.3450.34510,426,264.75123,834,402.789
9/27/200.40.4070.360.39116,721,552.484140,460,626.506
9/26/200.4210.4230.3870.413,909,983.588143,727,681.617
9/25/200.4050.4210.3870.4212,956,334.573150,999,877.5
9/24/200.3560.4070.350.40414,926,019.059145,119,973.801
9/23/200.3740.3960.340.35614,647,372.196128,001,645.256
9/22/200.3450.3830.330.37316,213,178.222133,978,837.446
9/21/200.3690.3930.2990.34519,053,667.018124,048,256.109
9/20/200.4240.4280.340.36821,297,650.187132,207,079.813
9/19/200.3260.4270.3240.42430,710,055.699152,174,893.116
9/18/200.3240.3430.3090.32615,326,574.428116,981,767.312
9/17/200.3560.3610.3060.32415,006,002.98116,220,103.423
9/16/200.3220.3610.3070.35616,209,612.648127,896,772.292
9/15/200.3570.3690.3170.32212,808,376.135115,482,022.466
9/14/200.3580.380.340.35716,656,811.113128,234,055.449
9/13/200.3780.4090.3490.36116,654,347.421129,704,253.593
9/12/200.3930.410.3670.37819,852,188.956135,723,668.873
9/11/200.4060.4070.3720.39526,210,256.934141,793,215.399
9/10/200.3670.4540.3660.40316,726,847.722144,800,680.06
9/9/200.3460.3910.3310.36610,096,544.615131,538,396.473
9/8/200.40.4020.3340.34711,744,108.907124,507,439.208
9/7/200.4060.4220.3390.39916,842,012.884143,218,408.697
9/6/200.3260.430.2910.40417,346,631.012145,056,759.42
9/5/200.4160.4320.2850.32510,549,605.777116,894,204.226
9/4/200.4380.4440.3830.41614,245,924.155149,447,533.973
9/3/200.5220.5310.4360.43912,559,395.181157,543,611.209
9/2/200.5350.5480.4870.52214,325,611.422187,318,273.966
9/1/200.5660.5670.5330.53613,885,168.147192,376,555.624
8/31/200.6210.6230.5570.56615,068,609.614203,265,032.492
8/30/200.6080.6480.5940.62117,868,077.479223,081,611.961
8/29/200.5430.6130.5420.60717,045,853.327217,917,947.711
8/28/200.5150.580.5150.54313,674,866.125194,890,779.628
8/27/200.5550.5880.4980.51413,633,884.061184,752,889.639
8/26/200.510.5820.4910.55615,621,751.777199,802,298.142
8/25/200.5570.5660.4910.51112,750,922.018183,346,420.317
8/24/200.5680.5890.5410.55711,309,948.528199,885,252.865
8/23/200.540.5710.5340.5710,992,542.255204,807,054.717
8/22/200.5290.5450.5050.5410,204,031.362194,074,717.897
8/21/200.6030.610.5280.52810,797,677.648189,793,778.291
8/20/200.5460.6180.5460.60317,496,798.232216,539,607.571
8/19/200.5910.620.5030.54620,061,047.348192,797,671.796
8/18/200.6390.7510.5850.5929,292,999.56208,362,506.218
8/17/200.4340.6930.4240.63954,767,154.938225,564,871.494
8/16/200.4320.4640.4270.4348,419,582.444153,340,617.464
8/15/200.4250.4410.4130.4336,662,284.549152,680,939.452
8/14/200.4450.4640.4170.4258,012,983.786149,882,813.693
8/13/200.4120.460.3970.44510,031,729.179157,068,491.087
8/12/200.4020.4110.3780.417,299,690.831144,810,535.908
8/11/200.4020.4370.3840.4038,402,619.499142,075,959.086
8/10/200.4490.450.3750.4019,212,219.04141,695,668.167
8/9/200.3960.4580.3960.4499,161,984.547158,469,830.569
8/8/200.3540.4270.3250.39612,226,181.825139,845,966.373
8/7/200.2980.380.2980.3548,641,375.541124,847,101.573
8/6/200.2850.3030.2690.2985,539,170.271105,303,575.501
8/5/200.2870.2940.260.2855,235,518.921100,604,895.575
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