Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.410534 -3.784 % 0.00001511 BTC
MARKET CAP
251.698 M
24H VOLUME
43.118 M
CIRC.SUPPLY
613.099 M
MAX SUPPLY
1.41 B
Rank122
1H 1.03 %
24H -3.78 %
7D 17.02 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/230.4030.4370.3960.4158,993,906.04251,644,259.64
6/1/230.3750.4080.3710.40348,550,854.56246,859,886.44
5/31/230.3850.4070.3650.37552,954,530.52229,738,895.75
5/30/230.3470.3960.3460.38582,088,296.97235,868,107.36
5/29/230.3590.360.3450.34716,277,134.59212,623,331.53
5/28/230.3510.3650.3490.35918,058,566.45219,916,827.23
5/27/230.3460.3670.3450.35133,179,247.74215,065,032.58
5/26/230.3250.3470.3240.34621,174,462.53212,309,663.76
5/25/230.3270.3350.3180.32515,927,754.68199,274,340.86
5/24/230.3340.3390.3220.32717,716,291.49200,522,569.56
5/23/230.3210.3360.3210.33414,339,495.3205,044,197.44
5/22/230.3260.3280.320.32110,528,560.94196,932,171.74
5/20/230.3410.3410.3290.33310,891,803.02204,282,853.64
5/18/230.3360.3360.320.32810,228,382.34201,113,475.07
5/17/230.3270.3360.320.33612,405,276.59205,772,381.58
5/16/230.3320.3330.3220.32711,764,622.38200,393,786.98
5/15/230.3350.3450.330.33214,213,641.44203,299,520.44
5/14/230.3290.3390.3260.33510,370,137.12205,192,119.4
5/13/230.3410.3410.3290.32911,080,554.04201,634,078.23
5/12/230.3240.3410.3170.3419,270,157.66208,750,287.99
5/11/230.3330.3360.3150.32423,730,573.87198,436,095.73
5/10/230.3350.3370.3090.33323,661,806.84203,880,351.56
5/9/230.3190.3410.3160.33528,234,815.62205,376,633.96
5/8/230.3350.3370.2970.31927,575,328.65195,735,000.93
5/7/230.3390.3410.3350.3357,268,444.44205,633,390.83
5/6/230.3590.3610.3340.33911,650,609.69207,628,172.65
5/5/230.350.3640.350.35913,048,782.12219,904,727.77
5/4/230.3620.3630.3480.359,273,480.7214,657,481.41
5/3/230.3560.3630.3420.36212,977,470.25222,208,425.59
5/2/230.3560.360.3520.35612,911,414.9217,978,361.61
5/1/230.3660.3670.350.35613,961,322.59218,105,753.27
4/30/230.3820.3820.3630.36614,097,860.83224,174,531.58
4/29/230.3710.3850.370.38212,927,550.45234,198,791.95
4/28/230.3740.3750.3630.37213,529,390.35227,808,893.23
4/27/230.3590.3790.3590.37415,620,175.43229,453,486.81
4/26/230.3760.3870.3470.35922,845,599.4220,348,075.92
4/25/230.3690.380.3530.37620,195,438.95230,730,277.03
4/24/230.3630.3810.3590.36923,782,020.38226,246,049.86
4/23/230.3710.3790.3550.36325,771,822.97222,846,394.59
4/22/230.3680.3750.3590.37117,094,971.6227,318,474.42
4/21/230.3790.4050.3590.36834,440,888.29225,836,401.26
4/20/230.3890.4190.3760.37941,582,035.59232,137,809.56
4/19/230.4390.4440.3830.38940,335,793.68238,293,611.88
4/18/230.4150.4410.4130.43931,836,858.96269,310,707.56
4/17/230.4240.4240.4020.41525,851,009.11254,298,711.6
4/16/230.420.4310.4130.42421,676,920.98259,938,684.05
4/15/230.4260.4310.4140.4225,126,295.43257,416,379.8
4/14/230.40.4290.3980.42651,512,203.35261,236,230.89
4/13/230.3890.4020.3780.424,508,339.98245,195,895.49
4/12/230.3820.3960.3680.38937,235,702.37238,718,937.61
4/11/230.3740.390.3680.38229,311,822.73234,391,135.26
4/10/230.3570.3750.3530.37418,513,480.94229,088,267.06
4/9/230.3560.360.3440.35721,496,277.08218,965,104.67
4/8/230.360.3710.3530.35626,223,000.76218,141,719.46
4/7/230.3580.3630.3490.3615,136,847.55220,493,161.14
4/6/230.360.3640.350.35816,588,552.23219,373,293.94
4/5/230.3570.3650.3520.3619,448,029.72220,658,258
4/4/230.3440.360.3370.35716,187,027.55218,574,978.98
4/3/230.3440.3490.3330.34416,174,416.52211,197,719.86
4/2/230.3560.3580.340.34412,445,336.58211,158,172.88
3/31/230.3460.360.340.35715,043,365.28218,916,579.75
3/30/230.3540.3610.3380.34619,435,803.6212,078,633.82
3/29/230.3390.3590.3390.35420,594,720.85217,169,943.07
3/28/230.330.3430.3260.3416,147,873.42208,149,010.13
3/27/230.3570.3570.3240.3318,434,858.21202,532,590.66
3/26/230.3440.3620.3420.35712,776,101.77218,648,903.88
3/25/230.3540.3560.3410.34414,009,729.3211,127,245.02
3/24/230.3730.3730.3470.35418,225,232.03217,319,091.9
3/23/230.360.3770.3530.37322,336,294.96228,928,065.28
3/22/230.3760.3760.340.3632,615,417.64220,827,987.81
3/21/230.360.3830.360.37624,178,004.51230,514,302.45
3/20/230.3960.410.3580.35944,046,888.33220,341,086.41
3/19/230.3910.4150.3910.39731,446,289.55243,116,492.57
3/18/230.4270.4440.390.39153,501,611.03239,757,206.06
3/17/230.3910.4270.3850.42740,580,190.55261,526,309.49
3/16/230.3890.4050.3820.39141,326,912.29239,726,684.5
3/15/230.4210.4470.3810.38961,918,725.71238,222,366.41
3/14/230.3870.4460.3780.42170,950,641.73258,189,755.55
3/13/230.3740.3930.3520.38750,435,556.21237,212,880.49
3/12/230.3420.3750.330.37435,971,441.32229,327,743.68
3/11/230.3450.3540.3240.34241,342,221.3209,640,361.43
3/10/230.3120.3480.2870.34555,994,435.6211,794,590.91
3/9/230.3340.3450.3070.31234,945,110.21191,125,870.47
3/8/230.3740.3760.3290.33431,224,547.15204,539,797.23
3/7/230.3950.40.3680.37429,272,068.46229,158,118.76
3/6/230.3950.4010.3870.39530,658,371.16241,986,489.99
3/5/230.3710.410.370.39544,205,640.56242,018,996.08
3/4/230.3790.3920.3590.3731,548,961.87227,098,728.87
3/3/230.4030.4040.3490.37942,145,971.23232,075,025.05
3/2/230.4210.4230.3930.40229,029,685.18246,670,055.87