Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.449692 + 1.833 % 0.0000198 BTC
MARKET CAP
275.706 M
24H VOLUME
97.578 M
CIRC.SUPPLY
613.099 M
MAX SUPPLY
1.41 B
Rank132
1H -0.69 %
24H 1.83 %
7D 29.93 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/230.3940.4470.3870.443117,796,166.77271,529,657.23
2/4/230.390.4120.3810.39458,634,591.78241,340,543.15
2/3/230.3580.3920.3570.3953,362,502239,318,663.45
2/2/230.3720.3880.3550.35847,370,023.79219,503,475.34
2/1/230.350.3790.3250.37249,956,604.47227,891,059.68
1/31/230.3490.3620.3380.3529,977,743.72214,583,669.63
1/30/230.380.3840.3410.34944,323,496.85214,138,429.03
1/29/230.3890.3890.3680.3845,093,026.54233,201,326.03
1/28/230.3870.3970.3740.38939,527,006.15238,606,688.03
1/27/230.3720.3970.370.38765,379,760.91237,085,309.62
1/26/230.3620.380.3540.37262,365,246.4227,987,320.19
1/25/230.3630.3720.3340.36260,246,136.57221,716,376.79
1/24/230.3560.3830.3480.36481,557,930.15222,925,598.94
1/23/230.3120.3660.3120.35689,451,503.2218,493,272.07
1/22/230.3190.3460.3110.31268,936,838.01191,191,143.98
1/21/230.2840.3660.2780.319142,760,810.37195,764,905.19
1/20/230.2670.2860.2610.28436,613,971.19174,258,572.08
1/19/230.2740.2860.2590.26739,302,426.25163,491,611.87
1/18/230.2820.2870.2560.27465,944,714.3167,745,088.11
1/17/230.2490.2970.2480.28282,948,980.9172,836,146.95
1/16/230.2660.2780.2460.24945,386,459.89152,776,640.67
1/15/230.2630.2740.2480.26638,294,906.98162,827,010.3
1/14/230.2620.2970.2560.26386,809,736.67161,452,150.17
1/13/230.2480.2670.2470.26272,820,806.24160,419,755.7
1/12/230.2260.2530.2130.24887,918,883.7151,935,330.38
1/11/230.2330.2430.2170.22159,656,281.11135,633,860.29
1/10/230.2040.2440.1990.23381,652,923.23142,643,856.32
1/9/230.2140.2320.2030.20441,310,445125,302,740.83
1/8/230.2080.2240.1990.21449,639,227.33131,394,300.22
1/7/230.1910.210.1880.20831,718,646.8127,827,133.68
1/6/230.1840.1960.1820.19136,399,499.38117,063,612.57
1/5/230.1780.1870.1760.18426,807,877.52112,614,123.71
1/4/230.1650.1830.1640.17823,865,021.81108,985,078.76
1/3/230.1670.1710.1630.16515,596,283.17101,034,203.02
1/2/230.1630.1690.1590.16711,296,513.08102,543,603.95
1/1/230.1630.1650.1620.1636,577,207.75100,018,873.76
12/31/220.1670.1690.1620.1639,393,878.54100,127,559.76
12/30/220.1650.1690.1590.16714,760,669.81102,183,623.3
12/29/220.1720.1740.1610.16514,790,298.32101,151,437.11
12/28/220.1690.1790.1660.17224,462,030.22105,295,691.13
12/27/220.170.1830.1680.16937,504,183.08103,853,533.37
12/26/220.1640.1720.1640.1714,274,813.52104,013,147.38
12/25/220.1660.1680.1620.16411,082,194.6100,468,408.25
12/24/220.1620.1670.1610.1669,233,344.74101,607,774.78
12/23/220.1630.1660.1610.16210,284,629.0499,365,818.31
12/22/220.1660.1710.160.16320,020,165.34100,201,861.45
12/21/220.1560.170.1550.16617,357,947.24101,730,264.93
12/20/220.1510.1590.1510.15616,557,208.8895,482,311.76
12/19/220.1480.1520.1450.15115,042,694.9492,493,988.36
12/18/220.1520.1530.1450.1488,946,797.490,772,555.07
12/17/220.1510.160.1490.15214,382,917.2193,447,398.39
12/16/220.1730.1810.1510.15131,789,438.7592,877,537.68
12/15/220.1710.1780.1670.17322,082,507.78106,220,774.95
12/14/220.170.1840.1680.17127,197,288.24104,815,993.8
12/13/220.1720.1780.1670.1735,143,487.89104,039,944.4
12/12/220.1610.2030.1570.172110,704,626.92105,179,623.14
12/11/220.1530.1870.1490.16154,276,218.3698,522,455.8
12/10/220.1530.1570.1520.15314,933,627.8893,629,081.1
12/9/220.1440.1680.1420.15358,636,272.5993,945,074.22
12/8/220.1350.1460.1330.14415,992,785.3288,360,390.21
12/7/220.140.1410.130.13510,082,520.3682,464,516.63
12/6/220.1420.1440.1390.1411,183,151.4685,880,129.96
12/5/220.1390.1420.1380.1427,253,711.7486,873,485.46
12/4/220.1360.140.1360.1397,868,400.7985,392,623.31
12/3/220.1390.1420.1350.1367,601,794.2983,134,133.27
12/2/220.1370.1410.1350.1396,057,735.2685,505,391.8
12/1/220.1420.1430.1370.1376,900,737.3884,275,496.63
11/30/220.140.1440.1380.1429,234,346.8686,965,239.29
11/29/220.1410.1430.1370.148,522,787.2585,928,512.47
11/28/220.1340.1420.1290.14117,351,113.2986,261,397.75
11/27/220.1330.1380.1330.1345,940,901.5282,117,099.74
11/26/220.1310.1380.1310.1337,740,050.5981,795,750.44
11/25/220.1290.1330.1260.1318,025,439.580,303,843.51
11/24/220.130.1310.1270.1295,122,233.9979,154,481.09
11/23/220.1230.130.1230.137,062,516.8979,636,757.95
11/22/220.1190.1230.1160.1234,932,755.7775,364,834.19
11/21/220.1240.1250.1160.1197,893,537.273,174,055.01
11/20/220.1310.1320.1240.1256,093,087.576,339,025.65
11/19/220.1290.1310.1270.1315,054,492.8580,035,823.99
11/18/220.130.1330.1260.1296,002,146.7779,191,908.66
11/17/220.1330.1360.1290.135,830,511.4479,626,489.64
11/16/220.1380.140.1310.1337,231,336.6781,675,004.7
11/15/220.1380.1460.1350.13813,187,790.4984,306,405.23
11/14/220.1310.1390.1210.13813,684,862.4484,332,322.27
11/13/220.130.1340.1260.13113,523,813.0980,160,012.45
11/12/220.1410.1410.1290.139,017,442.7579,689,494.54
11/11/220.1460.1510.1330.14119,647,698.4386,517,316.83
11/10/220.1250.1520.1230.14626,979,796.9189,660,872.41
11/9/220.160.160.1220.12524,590,807.0676,514,665.54
11/8/220.2350.240.1470.1674,911,946.0298,135,312.95