Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

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
Rank130
1H -1.37 %
24H -3.88 %
7D -19.11 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/19/211.4261.5451.3791.53350,422,888.79642,517,747.15
2/17/211.0341.1310.9351.069113,772,272.43447,752,616.89
2/16/210.9781.1060.9511.033105,160,635.07433,059,635.46
2/15/211.0781.0810.8890.97898,198,355.48409,984,865.75
2/14/211.1491.1581.0011.082105,277,275.34453,228,447.42
2/13/211.1461.2211.0561.15150,572,249.97481,782,556.96
2/12/211.1071.3751.0941.147240,465,110.49480,788,395.74
2/11/210.9041.1570.8731.108166,259,825.08464,365,544.94
2/10/210.8430.9410.7660.905120,560,496.68379,059,432.34
2/9/210.7510.8640.7360.84398,571,488.87353,151,368.19
2/8/210.6990.7940.6960.75196,323,755.67314,625,632.59
2/7/210.7010.7170.6460.69521,372,850.17291,385,038.25
2/6/210.7380.750.6510.70188,564,045.69293,745,247.07
2/5/210.6810.7880.6810.73740,293,128.55308,808,528.19
2/4/210.620.7230.5540.6898,263,093.88284,997,640.24
2/3/210.5680.620.5530.61948,208,939.57259,552,706.66
2/2/210.570.5850.560.56838,758,581.74237,815,147.5
2/1/210.5450.5730.5210.5740,021,049.51238,916,323.28
1/31/210.5590.5860.5350.54543,608,210.72228,292,431.9
1/30/210.5590.5910.5390.55949,402,211.33234,079,504.17
1/29/210.5640.570.5270.55859,249,464.46233,940,130.54
1/28/210.5280.5720.5120.56770,170,950.847237,550,072.28
1/27/210.60.6020.5020.52868,208,556.266221,237,184.986
1/26/210.6080.6250.530.59991,665,433.335251,064,029.818
1/25/210.5670.6760.5630.609105,773,135.853254,980,687.212
1/24/210.5470.5950.5430.56754,985,489.192237,665,087.432
1/23/210.5120.5660.5020.54758,651,408.326229,240,163.462
1/22/210.4760.5440.4390.51361,614,235.709214,793,557.33
1/21/210.5940.5960.4670.47671,880,774.918199,622,847.149
1/20/210.5910.6310.5320.59475,045,084.896248,728,174.898
1/19/210.5650.6470.5520.59278,767,402.132247,893,776.287
1/18/210.5740.6210.5560.56556,527,208.376236,826,841.049
1/17/210.5340.6130.4970.57482,163,129.267240,466,774.605
1/16/210.4830.5810.4790.53487,832,660.022223,773,116.515
1/15/210.440.4920.4140.48349,060,133.85202,389,068.034
1/14/210.4320.4540.4240.43929,190,798.851184,067,432.596
1/13/210.3910.440.3720.43237,472,182.337181,122,318.862
1/12/210.3820.410.3530.39127,044,438.268163,776,438.708
1/11/210.4380.4380.3290.38251,863,697.4160,161,589.452
1/10/210.4610.4860.4120.43925,288,431.673183,887,075.664
1/9/210.4190.4780.4020.46142,338,750.705193,121,589.132
1/8/210.430.4490.3830.41943,473,179.353175,444,700.949
1/7/210.4510.4880.4220.4345,390,653.29180,027,849.949
1/6/210.4530.4950.4290.4563,376,447.671188,727,476.489
1/5/210.3930.4760.3620.45369,367,380.395189,739,173.237
1/4/210.3960.4520.370.39356,154,026.36164,686,086.159
1/3/210.3310.4180.3290.39547,431,518.53165,526,034.815
1/2/210.3480.350.3240.33122,988,115.832138,548,594.744
1/1/210.3270.3650.3230.34826,137,786.439145,833,383.784
12/31/200.3250.3290.3090.32716,789,474.796137,025,299.681
12/30/200.3360.3420.3130.32521,174,847.814136,258,994.319
12/29/200.3670.3730.3240.33625,794,219.648140,803,682.351
12/28/200.3270.3780.3260.36727,946,800.682153,869,790.418
12/27/200.3250.3480.290.32729,411,084.414137,002,235.873
12/26/200.3250.3390.3160.32520,720,352.831136,079,005.994
12/25/200.3330.3530.3170.32418,686,311.863135,969,560.649
12/24/200.3090.3370.2960.33429,154,093.634140,086,588.83
12/23/200.3820.3830.2690.30829,643,756.91128,994,429.184
12/22/200.3910.3950.3650.38122,815,853.88159,647,318.884
12/21/200.3980.40.3560.39123,540,446.488163,844,086.231
12/20/200.4290.430.3830.39825,645,055.768166,840,236.054
12/19/200.4350.4560.4240.42926,657,854.67179,851,811.982
12/18/200.4370.4650.4180.43528,231,227.597182,133,273.178
12/17/200.4320.4830.4280.43744,053,327.335183,212,578.436
12/16/200.4380.4580.4160.43228,750,014.953181,078,500.914
12/15/200.4030.4520.4030.43834,553,738.847183,373,380.696
12/14/200.3960.4080.3780.40212,486,417.657166,645,410.218
12/13/200.3780.4050.3710.39617,825,458.318163,948,240.675
12/12/200.3710.4010.3680.37819,017,224.43156,604,853.194
12/11/200.3740.3790.3470.37223,708,464.038154,000,588.965
12/10/200.3920.3940.3560.37521,051,952.327155,066,405.872
12/9/200.3720.4070.3460.39229,492,444.783162,277,101.558
12/8/200.4290.4290.3660.37224,690,477.794153,888,577.635
12/7/200.4480.450.4150.42922,077,639.138177,702,000.967
12/6/200.4670.4710.4380.44817,363,104.225185,437,540.617
12/5/200.4410.4730.4360.46717,034,641.261193,321,008.822
12/4/200.4760.510.4410.44127,176,616.636182,403,189.679
12/3/200.480.4820.4680.47614,830,503.553197,141,979.401
12/2/200.4520.4830.4430.4820,723,732.373198,585,618.469
12/1/200.4810.5030.4450.45231,395,014.907186,981,248.517
11/30/200.4640.4830.4370.48130,580,357.517199,067,936.389
11/29/200.4480.4660.4310.46418,111,302.921192,109,584.579
11/28/200.4250.4540.410.44816,416,887.347185,321,750.573
11/27/200.4360.4540.4060.4259,577,601.396175,878,842.39
11/26/200.5020.5050.3960.43625,171,291.791180,353,326.329
11/25/200.5240.540.4750.50124,819,329.332207,504,275.34
11/24/200.5260.5460.4930.52532,477,271.563217,327,198.172
11/23/200.5030.550.4940.52623,966,056.71217,728,752.761
11/22/200.5560.5690.4790.50329,479,264.985208,415,002.852
11/21/200.5310.5730.5170.55620,876,744.209230,067,502.807