Ocean Protocol (OCEAN) historical data and Live price

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

OCEAN

USD

Rank70

1H 1.50 %

24H 5.14 %

7D -4.80 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	0.426	0.492	0.417	0.475	29,739,812.768	196,730,962.343
10/30/20	0.459	0.477	0.409	0.474	32,574,775.662	196,277,548.286
10/29/20	0.523	0.546	0.447	0.459	29,211,930.506	189,884,164.003
10/28/20	0.525	0.577	0.492	0.523	61,017,430.898	208,655,713.496
10/27/20	0.456	0.552	0.438	0.525	54,478,610.771	209,439,129.27
10/26/20	0.44	0.504	0.404	0.456	40,631,590.929	181,835,067.591
10/25/20	0.434	0.492	0.431	0.44	32,629,841.429	175,477,198.964
10/24/20	0.393	0.455	0.385	0.434	26,104,170.532	173,286,724.498
10/23/20	0.345	0.409	0.338	0.393	16,018,132.9	156,886,454.583
10/22/20	0.34	0.364	0.339	0.345	11,225,737.036	131,013,386.727
10/21/20	0.339	0.351	0.325	0.34	12,471,522.563	129,071,822.169
10/20/20	0.357	0.359	0.328	0.335	10,739,931.936	127,297,392.139
10/19/20	0.382	0.386	0.357	0.357	7,991,642.651	135,615,441.649
10/18/20	0.346	0.381	0.342	0.38	5,548,382.167	144,318,677.374
10/17/20	0.337	0.35	0.335	0.347	2,594,467.837	131,660,004.147
10/16/20	0.374	0.374	0.336	0.339	6,065,076.562	128,808,932.428
10/15/20	0.361	0.385	0.341	0.373	6,933,785.955	133,916,950.452
10/14/20	0.373	0.388	0.352	0.361	8,853,164.842	129,781,039.534
10/13/20	0.372	0.383	0.348	0.373	14,770,401.036	134,011,610.183
10/12/20	0.307	0.378	0.305	0.369	17,642,829.366	132,622,267.678
10/11/20	0.312	0.319	0.304	0.307	10,477,654.566	110,121,160.261
10/10/20	0.333	0.347	0.309	0.311	13,174,796.011	111,816,744.004
10/9/20	0.311	0.338	0.305	0.335	9,419,757.322	120,318,232.038
10/8/20	0.303	0.32	0.281	0.309	15,465,758.018	111,116,099.681
10/7/20	0.257	0.318	0.242	0.302	19,717,137.835	108,333,229.68
10/6/20	0.316	0.327	0.251	0.257	15,104,316.261	92,175,082.97
10/5/20	0.343	0.349	0.309	0.316	11,533,106.329	113,528,010.561
10/4/20	0.359	0.36	0.333	0.343	9,405,559.727	123,260,337.4
10/3/20	0.365	0.37	0.356	0.359	10,702,982.291	128,989,532.036
10/2/20	0.396	0.402	0.354	0.365	19,543,066.39	130,924,451.968
10/1/20	0.37	0.41	0.347	0.397	20,346,161.6	142,702,602.539
9/29/20	0.344	0.367	0.34	0.359	9,099,695.566	129,000,609.571
9/28/20	0.391	0.396	0.345	0.345	10,426,264.75	123,834,402.789
9/27/20	0.4	0.407	0.36	0.391	16,721,552.484	140,460,626.506
9/26/20	0.421	0.423	0.387	0.4	13,909,983.588	143,727,681.617
9/25/20	0.405	0.421	0.387	0.42	12,956,334.573	150,999,877.5
9/24/20	0.356	0.407	0.35	0.404	14,926,019.059	145,119,973.801
9/23/20	0.374	0.396	0.34	0.356	14,647,372.196	128,001,645.256
9/22/20	0.345	0.383	0.33	0.373	16,213,178.222	133,978,837.446
9/21/20	0.369	0.393	0.299	0.345	19,053,667.018	124,048,256.109
9/20/20	0.424	0.428	0.34	0.368	21,297,650.187	132,207,079.813
9/19/20	0.326	0.427	0.324	0.424	30,710,055.699	152,174,893.116
9/18/20	0.324	0.343	0.309	0.326	15,326,574.428	116,981,767.312
9/17/20	0.356	0.361	0.306	0.324	15,006,002.98	116,220,103.423
9/16/20	0.322	0.361	0.307	0.356	16,209,612.648	127,896,772.292
9/15/20	0.357	0.369	0.317	0.322	12,808,376.135	115,482,022.466
9/14/20	0.358	0.38	0.34	0.357	16,656,811.113	128,234,055.449
9/13/20	0.378	0.409	0.349	0.361	16,654,347.421	129,704,253.593
9/12/20	0.393	0.41	0.367	0.378	19,852,188.956	135,723,668.873
9/11/20	0.406	0.407	0.372	0.395	26,210,256.934	141,793,215.399
9/10/20	0.367	0.454	0.366	0.403	16,726,847.722	144,800,680.06
9/9/20	0.346	0.391	0.331	0.366	10,096,544.615	131,538,396.473
9/8/20	0.4	0.402	0.334	0.347	11,744,108.907	124,507,439.208
9/7/20	0.406	0.422	0.339	0.399	16,842,012.884	143,218,408.697
9/6/20	0.326	0.43	0.291	0.404	17,346,631.012	145,056,759.42
9/5/20	0.416	0.432	0.285	0.325	10,549,605.777	116,894,204.226
9/4/20	0.438	0.444	0.383	0.416	14,245,924.155	149,447,533.973
9/3/20	0.522	0.531	0.436	0.439	12,559,395.181	157,543,611.209
9/2/20	0.535	0.548	0.487	0.522	14,325,611.422	187,318,273.966
9/1/20	0.566	0.567	0.533	0.536	13,885,168.147	192,376,555.624
8/31/20	0.621	0.623	0.557	0.566	15,068,609.614	203,265,032.492
8/30/20	0.608	0.648	0.594	0.621	17,868,077.479	223,081,611.961
8/29/20	0.543	0.613	0.542	0.607	17,045,853.327	217,917,947.711
8/28/20	0.515	0.58	0.515	0.543	13,674,866.125	194,890,779.628
8/27/20	0.555	0.588	0.498	0.514	13,633,884.061	184,752,889.639
8/26/20	0.51	0.582	0.491	0.556	15,621,751.777	199,802,298.142
8/25/20	0.557	0.566	0.491	0.511	12,750,922.018	183,346,420.317
8/24/20	0.568	0.589	0.541	0.557	11,309,948.528	199,885,252.865
8/23/20	0.54	0.571	0.534	0.57	10,992,542.255	204,807,054.717
8/22/20	0.529	0.545	0.505	0.54	10,204,031.362	194,074,717.897
8/21/20	0.603	0.61	0.528	0.528	10,797,677.648	189,793,778.291
8/20/20	0.546	0.618	0.546	0.603	17,496,798.232	216,539,607.571
8/19/20	0.591	0.62	0.503	0.546	20,061,047.348	192,797,671.796
8/18/20	0.639	0.751	0.585	0.59	29,292,999.56	208,362,506.218
8/17/20	0.434	0.693	0.424	0.639	54,767,154.938	225,564,871.494
8/16/20	0.432	0.464	0.427	0.434	8,419,582.444	153,340,617.464
8/15/20	0.425	0.441	0.413	0.433	6,662,284.549	152,680,939.452
8/14/20	0.445	0.464	0.417	0.425	8,012,983.786	149,882,813.693
8/13/20	0.412	0.46	0.397	0.445	10,031,729.179	157,068,491.087
8/12/20	0.402	0.411	0.378	0.41	7,299,690.831	144,810,535.908
8/11/20	0.402	0.437	0.384	0.403	8,402,619.499	142,075,959.086
8/10/20	0.449	0.45	0.375	0.401	9,212,219.04	141,695,668.167
8/9/20	0.396	0.458	0.396	0.449	9,161,984.547	158,469,830.569
8/8/20	0.354	0.427	0.325	0.396	12,226,181.825	139,845,966.373
8/7/20	0.298	0.38	0.298	0.354	8,641,375.541	124,847,101.573
8/6/20	0.285	0.303	0.269	0.298	5,539,170.271	105,303,575.501
8/5/20	0.287	0.294	0.26	0.285	5,235,518.921	100,604,895.575
8/4/20	0.276	0.297	0.249	0.287	6,837,980.983	99,971,843.495
8/3/20	0.217	0.281	0.216	0.276	6,290,536.875	95,990,000.205
8/2/20	0.21	0.228	0.197	0.217	4,189,395.394	75,522,581.791

Similar Coins