Ocean Protocol (OCEAN) historical data and Live price

ocean-protocol

Ocean Protocol

OCEAN
$ 0.398374 -2.101 % 0.0000116 BTC
MARKET CAP
244.243 M
24H VOLUME
15.338 M
CIRC.SUPPLY
613.099 M
MAX SUPPLY
1.41 B
Rank135
1H 0.81 %
24H -2.10 %
7D 4.24 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.390.4290.3870.40720,889,398.7249,456,846.36
7/23/210.3770.3980.3710.3918,907,518.33239,300,038.75
7/22/210.3730.380.3640.37714,938,776.9231,065,935.87
7/21/210.3440.3830.3330.37217,653,888.73228,205,965.4
7/20/210.3580.3630.3270.34416,125,007.88211,090,019.71
7/19/210.3810.3830.3540.35716,934,908.43218,912,210.29
7/18/210.3820.4030.3780.38113,219,642.28233,696,729.26
7/17/210.3760.3940.3720.38114,925,355.46233,411,303.51
7/16/210.4020.4170.3750.37618,297,609.46230,814,250.59
7/15/210.4160.4280.3960.415,352,744.63245,299,228.15
7/14/210.4190.4250.3860.41615,093,130.99254,870,568.07
7/13/210.4290.4340.4120.41910,304,986.22257,173,677.89
7/12/210.4460.4580.4190.42910,999,258.92262,733,535.86
7/11/210.430.4610.4270.44616,126,392.83273,699,708.01
7/10/210.4380.4470.4190.4314,008,445.22263,592,995.72
7/9/210.4310.4420.4140.43911,266,887.78269,054,646.13
7/8/210.4810.4830.4230.43218,766,908.35264,711,867.13
7/7/210.4590.5030.4510.47917,998,517.49293,369,225.07
7/6/210.4340.4820.4340.45916,478,839.66281,474,391.81
7/5/210.4550.4710.4290.43514,821,971.48266,464,638.14
7/4/210.4450.4640.4290.45511,744,336278,669,850.62
7/3/210.4390.4570.4270.44610,499,063.98273,305,320.66
7/2/210.4390.4460.4180.43812,300,815.89268,812,479.6
7/1/210.4610.4670.4280.43913,525,234.29269,449,118.38
6/30/210.4530.4670.4290.4616,937,338.6282,085,640.29
6/29/210.4260.4650.4250.45316,440,768.22277,900,138.02
6/28/210.4130.4360.4060.42610,875,831.33261,206,516.46
6/27/210.4030.4130.3790.41210,905,102.73252,352,627.67
6/26/210.3890.4020.3690.40213,419,414.33246,162,776.02
6/25/210.4310.4440.3870.39112,303,887.98239,773,533.59
6/24/210.4080.440.3810.4311,361,549.87217,113,343.55
6/23/210.3660.4310.3550.40813,551,894.03205,807,033.68
6/22/210.3880.4160.3250.36619,939,041.73224,199,127.23
6/21/210.4920.4930.3870.38816,007,926.72195,653,879.15
6/20/210.4870.5040.4570.49413,262,309.34249,135,903.17
6/19/210.5020.5110.4850.4911,821,391.84247,289,604.44
6/18/210.5480.5570.4870.520,028,113.83252,540,022.37
6/17/210.5570.5910.5390.54821,450,692.65276,728,325.11
6/16/210.5470.5820.530.55725,750,736.32281,415,916.69
6/15/210.5540.5810.540.54624,533,907.83275,754,854.52
6/14/210.5240.5720.1130.55426,869,130.18279,713,788.97
6/13/210.4840.5280.4710.52224,138,480.41263,713,360.01
6/12/210.5040.5040.4610.48330,030,243.81244,055,969.43
6/11/210.5540.5650.4890.50319,771,718.92253,897,576.41
6/10/210.6030.6110.550.55421,616,309.99279,726,119.51
6/9/210.5740.6110.5340.60225,941,583.36303,737,340.6
6/7/210.650.6980.5790.5927,651,180.92297,639,949.24
6/6/210.6210.6610.6170.6518,689,756.72328,329,531.82
6/5/210.6430.6850.6060.62125,060,645.24313,641,606.71
6/4/210.7350.7350.6020.64142,369,175.39323,470,149.09
6/3/210.6480.7590.640.73246,789,679.16369,586,592.69
6/2/210.6120.6770.5950.64726,405,985.64280,862,320.65
6/1/210.6050.6380.5880.6129,720,819.97264,750,660.13
5/31/210.5520.610.5270.60529,046,820.36262,542,654.57
5/30/210.5380.5830.5060.55229,999,652.7239,604,474.2
5/29/210.60.620.5130.53827,661,364.42233,686,298.26
5/28/210.6780.6880.5730.60136,918,339.27260,837,609.17
5/27/210.7230.7290.6450.67538,432,137.73292,830,703.23
5/26/210.6030.7370.5940.72351,757,681.67313,636,890.51
5/25/210.6240.6420.5450.60344,185,450.1261,732,200.01
5/24/210.4990.6240.4840.62443,657,440.61265,869,225.52
5/23/210.5940.6260.4060.50153,647,380.78213,402,070.27
5/22/210.670.680.5830.59233,216,785.23252,393,335.51
5/21/210.8130.8510.5880.6746,424,175.59285,451,742.25
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