Ocean Protocol (OCEAN) historical data and Live price

Ocean Protocol

OCEAN

$ 1.16 -3.879 %

0.00002395 BTC

MARKET CAP
496.284 M

24H VOLUME
47.888 M

CIRC.SUPPLY
426.027 M

MAX SUPPLY
1.41 B

OCEAN

USD

Rank130

1H -1.37 %

24H -3.88 %

7D -19.11 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/19/21	1.426	1.545	1.379	1.533	50,422,888.79	642,517,747.15
2/17/21	1.034	1.131	0.935	1.069	113,772,272.43	447,752,616.89
2/16/21	0.978	1.106	0.951	1.033	105,160,635.07	433,059,635.46
2/15/21	1.078	1.081	0.889	0.978	98,198,355.48	409,984,865.75
2/14/21	1.149	1.158	1.001	1.082	105,277,275.34	453,228,447.42
2/13/21	1.146	1.221	1.056	1.15	150,572,249.97	481,782,556.96
2/12/21	1.107	1.375	1.094	1.147	240,465,110.49	480,788,395.74
2/11/21	0.904	1.157	0.873	1.108	166,259,825.08	464,365,544.94
2/10/21	0.843	0.941	0.766	0.905	120,560,496.68	379,059,432.34
2/9/21	0.751	0.864	0.736	0.843	98,571,488.87	353,151,368.19
2/8/21	0.699	0.794	0.696	0.751	96,323,755.67	314,625,632.59
2/7/21	0.701	0.717	0.646	0.695	21,372,850.17	291,385,038.25
2/6/21	0.738	0.75	0.651	0.701	88,564,045.69	293,745,247.07
2/5/21	0.681	0.788	0.681	0.737	40,293,128.55	308,808,528.19
2/4/21	0.62	0.723	0.554	0.68	98,263,093.88	284,997,640.24
2/3/21	0.568	0.62	0.553	0.619	48,208,939.57	259,552,706.66
2/2/21	0.57	0.585	0.56	0.568	38,758,581.74	237,815,147.5
2/1/21	0.545	0.573	0.521	0.57	40,021,049.51	238,916,323.28
1/31/21	0.559	0.586	0.535	0.545	43,608,210.72	228,292,431.9
1/30/21	0.559	0.591	0.539	0.559	49,402,211.33	234,079,504.17
1/29/21	0.564	0.57	0.527	0.558	59,249,464.46	233,940,130.54
1/28/21	0.528	0.572	0.512	0.567	70,170,950.847	237,550,072.28
1/27/21	0.6	0.602	0.502	0.528	68,208,556.266	221,237,184.986
1/26/21	0.608	0.625	0.53	0.599	91,665,433.335	251,064,029.818
1/25/21	0.567	0.676	0.563	0.609	105,773,135.853	254,980,687.212
1/24/21	0.547	0.595	0.543	0.567	54,985,489.192	237,665,087.432
1/23/21	0.512	0.566	0.502	0.547	58,651,408.326	229,240,163.462
1/22/21	0.476	0.544	0.439	0.513	61,614,235.709	214,793,557.33
1/21/21	0.594	0.596	0.467	0.476	71,880,774.918	199,622,847.149
1/20/21	0.591	0.631	0.532	0.594	75,045,084.896	248,728,174.898
1/19/21	0.565	0.647	0.552	0.592	78,767,402.132	247,893,776.287
1/18/21	0.574	0.621	0.556	0.565	56,527,208.376	236,826,841.049
1/17/21	0.534	0.613	0.497	0.574	82,163,129.267	240,466,774.605
1/16/21	0.483	0.581	0.479	0.534	87,832,660.022	223,773,116.515
1/15/21	0.44	0.492	0.414	0.483	49,060,133.85	202,389,068.034
1/14/21	0.432	0.454	0.424	0.439	29,190,798.851	184,067,432.596
1/13/21	0.391	0.44	0.372	0.432	37,472,182.337	181,122,318.862
1/12/21	0.382	0.41	0.353	0.391	27,044,438.268	163,776,438.708
1/11/21	0.438	0.438	0.329	0.382	51,863,697.4	160,161,589.452
1/10/21	0.461	0.486	0.412	0.439	25,288,431.673	183,887,075.664
1/9/21	0.419	0.478	0.402	0.461	42,338,750.705	193,121,589.132
1/8/21	0.43	0.449	0.383	0.419	43,473,179.353	175,444,700.949
1/7/21	0.451	0.488	0.422	0.43	45,390,653.29	180,027,849.949
1/6/21	0.453	0.495	0.429	0.45	63,376,447.671	188,727,476.489
1/5/21	0.393	0.476	0.362	0.453	69,367,380.395	189,739,173.237
1/4/21	0.396	0.452	0.37	0.393	56,154,026.36	164,686,086.159
1/3/21	0.331	0.418	0.329	0.395	47,431,518.53	165,526,034.815
1/2/21	0.348	0.35	0.324	0.331	22,988,115.832	138,548,594.744
1/1/21	0.327	0.365	0.323	0.348	26,137,786.439	145,833,383.784
12/31/20	0.325	0.329	0.309	0.327	16,789,474.796	137,025,299.681
12/30/20	0.336	0.342	0.313	0.325	21,174,847.814	136,258,994.319
12/29/20	0.367	0.373	0.324	0.336	25,794,219.648	140,803,682.351
12/28/20	0.327	0.378	0.326	0.367	27,946,800.682	153,869,790.418
12/27/20	0.325	0.348	0.29	0.327	29,411,084.414	137,002,235.873
12/26/20	0.325	0.339	0.316	0.325	20,720,352.831	136,079,005.994
12/25/20	0.333	0.353	0.317	0.324	18,686,311.863	135,969,560.649
12/24/20	0.309	0.337	0.296	0.334	29,154,093.634	140,086,588.83
12/23/20	0.382	0.383	0.269	0.308	29,643,756.91	128,994,429.184
12/22/20	0.391	0.395	0.365	0.381	22,815,853.88	159,647,318.884
12/21/20	0.398	0.4	0.356	0.391	23,540,446.488	163,844,086.231
12/20/20	0.429	0.43	0.383	0.398	25,645,055.768	166,840,236.054
12/19/20	0.435	0.456	0.424	0.429	26,657,854.67	179,851,811.982
12/18/20	0.437	0.465	0.418	0.435	28,231,227.597	182,133,273.178
12/17/20	0.432	0.483	0.428	0.437	44,053,327.335	183,212,578.436
12/16/20	0.438	0.458	0.416	0.432	28,750,014.953	181,078,500.914
12/15/20	0.403	0.452	0.403	0.438	34,553,738.847	183,373,380.696
12/14/20	0.396	0.408	0.378	0.402	12,486,417.657	166,645,410.218
12/13/20	0.378	0.405	0.371	0.396	17,825,458.318	163,948,240.675
12/12/20	0.371	0.401	0.368	0.378	19,017,224.43	156,604,853.194
12/11/20	0.374	0.379	0.347	0.372	23,708,464.038	154,000,588.965
12/10/20	0.392	0.394	0.356	0.375	21,051,952.327	155,066,405.872
12/9/20	0.372	0.407	0.346	0.392	29,492,444.783	162,277,101.558
12/8/20	0.429	0.429	0.366	0.372	24,690,477.794	153,888,577.635
12/7/20	0.448	0.45	0.415	0.429	22,077,639.138	177,702,000.967
12/6/20	0.467	0.471	0.438	0.448	17,363,104.225	185,437,540.617
12/5/20	0.441	0.473	0.436	0.467	17,034,641.261	193,321,008.822
12/4/20	0.476	0.51	0.441	0.441	27,176,616.636	182,403,189.679
12/3/20	0.48	0.482	0.468	0.476	14,830,503.553	197,141,979.401
12/2/20	0.452	0.483	0.443	0.48	20,723,732.373	198,585,618.469
12/1/20	0.481	0.503	0.445	0.452	31,395,014.907	186,981,248.517
11/30/20	0.464	0.483	0.437	0.481	30,580,357.517	199,067,936.389
11/29/20	0.448	0.466	0.431	0.464	18,111,302.921	192,109,584.579
11/28/20	0.425	0.454	0.41	0.448	16,416,887.347	185,321,750.573
11/27/20	0.436	0.454	0.406	0.425	9,577,601.396	175,878,842.39
11/26/20	0.502	0.505	0.396	0.436	25,171,291.791	180,353,326.329
11/25/20	0.524	0.54	0.475	0.501	24,819,329.332	207,504,275.34
11/24/20	0.526	0.546	0.493	0.525	32,477,271.563	217,327,198.172
11/23/20	0.503	0.55	0.494	0.526	23,966,056.71	217,728,752.761
11/22/20	0.556	0.569	0.479	0.503	29,479,264.985	208,415,002.852
11/21/20	0.531	0.573	0.517	0.556	20,876,744.209	230,067,502.807

Similar Coins