Ocean Protocol (OCEAN) historical data and Live price

Ocean Protocol

OCEAN

$ 0.553021 + 3.363 %

0.00000814 BTC

MARKET CAP
0

24H VOLUME
741.429 k

CIRC.SUPPLY
0

MAX SUPPLY
1.41 B

OCEAN

USD

Rank2,903

1H 0.49 %

24H 3.36 %

7D -14.40 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.522	0.559	0.52	0.558	734,324.97	0
7/25/24	0.525	0.532	0.501	0.522	979,280.5	0
7/24/24	0.561	0.564	0.523	0.525	1,029,850.88	0
7/23/24	0.599	0.604	0.556	0.561	1,188,107.99	0
7/22/24	0.643	0.646	0.595	0.599	713,646.16	0
7/21/24	0.632	0.643	0.603	0.643	1,081,444.23	0
7/20/24	0.637	0.65	0.622	0.632	947,824.46	0
7/19/24	0.613	0.645	0.595	0.637	1,121,077.61	0
7/18/24	0.631	0.651	0.599	0.613	1,519,358.57	0
7/17/24	0.621	0.671	0.616	0.631	3,192,500.21	0
7/16/24	0.614	0.635	0.571	0.621	3,370,407.63	0
7/15/24	0.54	0.633	0.535	0.615	11,217,726.39	0
7/14/24	0.506	0.543	0.505	0.54	1,559,817.56	0
7/13/24	0.514	0.527	0.496	0.506	625,983.74	0
7/12/24	0.497	0.514	0.478	0.514	784,728.86	0
7/11/24	0.516	0.532	0.494	0.497	693,775.76	0
7/10/24	0.52	0.535	0.51	0.516	1,390,697.97	0
7/9/24	0.502	0.522	0.494	0.52	1,195,041	0
7/8/24	0.484	0.537	0.461	0.502	1,498,523.47	0
7/7/24	0.533	0.612	0.482	0.484	804,338.49	0
7/6/24	0.612	0.612	0.498	0.533	1,280,104.8	0
7/5/24	0.531	0.616	0.458	0.612	2,429,262.07	0
7/4/24	0.609	0.616	0.51	0.531	2,327,032.98	0
7/3/24	0.614	0.615	0.528	0.609	1,742,114.62	0
7/2/24	0.611	0.614	0.548	0.614	8,551,600.27	0
7/1/24	0.613	0.622	0.602	0.612	10,170,197.4	347,575,600.2
6/30/24	0.576	0.618	0.568	0.614	39,245,628.78	348,724,470.84
6/29/24	0.594	0.613	0.574	0.576	29,284,981.95	327,120,726.72
6/28/24	0.644	0.648	0.59	0.594	41,520,461.85	337,648,402.43
6/27/24	0.726	0.726	0.63	0.644	67,670,588.91	365,942,647.49
6/26/24	0.667	0.762	0.665	0.726	83,494,307.12	412,366,650.39
6/25/24	0.667	0.715	0.655	0.667	78,564,390.48	379,030,335.44
6/24/24	0.593	0.684	0.571	0.668	71,989,721.81	379,716,148.69
6/23/24	0.617	0.63	0.591	0.593	39,185,418.67	337,138,409.42
6/22/24	0.657	0.659	0.614	0.617	40,707,710.21	350,703,534.04
6/21/24	0.654	0.667	0.634	0.657	49,964,608.65	373,403,594.21
6/20/24	0.626	0.692	0.616	0.654	89,516,738.31	371,758,053.63
6/19/24	0.513	0.627	0.504	0.626	57,224,167.44	355,906,686.39
6/18/24	0.561	0.561	0.477	0.513	37,607,688.74	291,312,962.91
6/17/24	0.63	0.637	0.534	0.561	30,754,372.76	318,822,865.4
6/16/24	0.625	0.637	0.616	0.63	12,044,671.05	358,212,711.39
6/15/24	0.634	0.649	0.624	0.625	13,434,442	355,478,896.4
6/14/24	0.678	0.694	0.618	0.635	34,522,206.46	360,660,655.99
6/13/24	0.715	0.716	0.672	0.678	20,659,718.13	385,533,916.76
6/12/24	0.679	0.741	0.656	0.715	28,990,432.73	406,284,166.7
6/11/24	0.717	0.728	0.665	0.679	27,591,905.55	385,971,659.76
6/10/24	0.758	0.76	0.714	0.717	25,886,057.5	407,532,944.22
6/9/24	0.752	0.763	0.742	0.758	16,126,992.64	430,631,523.44
6/8/24	0.786	0.794	0.736	0.753	23,209,031.95	427,717,498.05
6/7/24	0.871	0.879	0.714	0.786	53,110,053.03	446,840,403.97
6/6/24	0.912	0.917	0.86	0.871	25,744,249.78	495,096,231.2
6/5/24	0.903	0.931	0.903	0.912	25,369,970.71	518,095,812.22
6/4/24	0.898	0.909	0.881	0.903	20,193,687.77	513,146,009.65
6/3/24	0.882	0.92	0.872	0.898	20,233,042.14	510,153,989.25
6/2/24	0.894	0.903	0.868	0.882	16,702,492.48	501,502,513.11
6/1/24	0.902	0.903	0.885	0.894	14,726,265.37	508,103,900.57
5/31/24	0.917	0.925	0.881	0.902	20,966,813.43	512,417,522.41
5/30/24	0.92	0.956	0.889	0.917	31,645,953.98	521,238,339.37
5/29/24	0.937	0.974	0.919	0.92	33,938,251.86	522,948,159.76
5/28/24	0.96	0.96	0.915	0.937	25,087,933.04	532,346,516.35
5/27/24	0.936	0.976	0.931	0.96	23,610,412.18	545,859,498.24
5/26/24	0.962	0.966	0.922	0.936	19,309,192.01	532,056,148.3
5/25/24	0.968	0.985	0.957	0.962	15,344,764.66	546,641,137.32
5/24/24	0.985	1.008	0.945	0.968	29,561,447.97	549,983,217.44
5/23/24	1.059	1.068	0.947	0.985	60,214,300.02	559,994,806.68
5/22/24	1.054	1.104	1.04	1.059	78,901,367.32	602,134,807.1
5/21/24	1.018	1.074	1.001	1.054	60,915,475.36	599,118,617.72
5/20/24	0.921	1.025	0.911	1.018	43,986,182.56	578,531,736.08
5/19/24	0.955	0.967	0.916	0.921	19,781,437.93	523,559,770.15
5/18/24	0.978	1.006	0.948	0.955	21,356,905.6	542,951,470.08
5/17/24	0.949	0.99	0.93	0.978	33,686,502.53	555,936,994.31
5/16/24	0.939	0.966	0.904	0.949	34,866,600.6	539,216,424.57
5/15/24	0.843	0.947	0.834	0.939	35,386,138.58	533,565,757.24
5/14/24	0.893	0.899	0.836	0.843	27,796,748.77	479,295,244.38
5/13/24	0.911	0.932	0.853	0.893	31,001,123.69	507,378,515.82
5/12/24	0.924	0.941	0.907	0.911	14,944,345.54	518,077,684.27
5/11/24	0.929	0.952	0.92	0.924	18,103,493.64	525,025,402.28
5/10/24	0.949	0.99	0.904	0.929	36,177,849.86	527,932,411.35
5/5/24	0.906	0.997	0.887	0.986	44,910,797.85	560,147,051.99
5/4/24	0.908	0.934	0.899	0.906	22,997,245.52	514,729,748.48
5/3/24	0.847	0.925	0.833	0.908	27,552,935.04	516,075,900.07
5/2/24	0.841	0.86	0.808	0.847	20,359,910.87	481,528,857.05
5/1/24	0.842	0.858	0.784	0.841	36,495,571.06	477,863,857.47
4/30/24	0.905	0.916	0.806	0.842	30,953,879.68	478,825,828.84
4/29/24	0.904	0.913	0.873	0.905	23,309,312.52	514,263,527.04
4/28/24	0.913	0.955	0.9	0.904	21,836,896.76	513,786,323.31
4/27/24	0.903	0.921	0.875	0.913	26,214,936.62	519,144,238.52
4/26/24	0.956	0.958	0.899	0.903	25,167,357.35	513,238,428.81
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

Similar Coins