OCEAN
순위 593
AI & DePIN
Ocean Protocol
$0.1397
+0.69% 24H
+0.70% 7D
시가총액
시가총액
$33.66M
0.00% 시장 대비
완전 희석
완전 희석
$37.39M
+11.10% 시가총액 초과
거래량, 24h
거래량, 24h
$65,282
0.19% 시가총액 대비
유통
유통
240.96M OCEAN
의 1.41B 최대
역대 최고가 대비
역대 최고가 대비
-92.76%
최고가 10 Apr 2021
변동성, 30d
변동성, 30d
93.7%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2677 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.1383 | — | — |
| 2026-09-01 | $0.1389 | — | — |
| 2026-08-31 | $0.1416 | — | — |
| 2026-08-30 | $0.1414 | — | — |
| 2026-08-29 | $0.1418 | — | — |
| 2026-08-28 | $0.1402 | — | — |
| 2026-08-27 | $0.1425 | — | — |
| 2026-08-26 | $0.1382 | — | — |
| 2026-08-25 | $0.1358 | — | — |
| 2026-08-24 | $0.1390 | — | — |
| 2026-08-23 | $0.1321 | — | — |
| 2026-08-22 | $0.1317 | — | — |
| 2026-08-21 | $0.1351 | — | — |
| 2026-08-20 | $0.1280 | — | — |
| 2026-08-19 | $0.1281 | — | — |
| 2026-08-18 | $0.1001 | — | — |
| 2026-08-17 | $0.0984 | — | — |
| 2026-08-16 | $0.0958 | — | — |
| 2026-08-15 | $0.0933 | — | — |
| 2026-08-14 | $0.0920 | — | — |
| 2026-08-13 | $0.0939 | — | — |
| 2026-08-12 | $0.0931 | — | — |
| 2026-08-11 | $0.0930 | — | — |
| 2026-08-10 | $0.0943 | — | — |
| 2026-08-09 | $0.0962 | — | — |
| 2026-08-08 | $0.0953 | — | — |
| 2026-08-07 | $0.0953 | — | — |
| 2026-08-06 | $0.0947 | — | — |
| 2026-08-05 | $0.0974 | — | — |
| 2026-08-04 | $0.0971 | — | — |
| 2026-08-03 | $0.0982 | — | — |
| 2026-08-02 | $0.1006 | — | — |
| 2026-08-01 | $0.0999 | — | — |
| 2026-07-31 | $0.0998 | — | — |
| 2026-07-30 | $0.1029 | — | — |
| 2026-07-29 | $0.1052 | — | — |
| 2026-07-28 | $0.1053 | — | — |
| 2026-07-27 | $0.1044 | — | — |
| 2026-07-26 | $0.1059 | — | — |
| 2026-07-25 | $0.1062 | — | — |
| 2026-07-24 | $0.1069 | — | — |
| 2026-07-23 | $0.1039 | — | — |
| 2026-07-22 | $0.1075 | — | — |
| 2026-07-21 | $0.1075 | — | — |
| 2026-07-20 | $0.1074 | — | — |
| 2026-07-19 | $0.1079 | — | — |
| 2026-07-18 | $0.1080 | — | — |
| 2026-07-17 | $0.1072 | — | — |
| 2026-07-16 | $0.1101 | — | — |
| 2026-07-15 | $0.1097 | — | — |
| 2026-07-14 | $0.1109 | — | — |
| 2026-07-13 | $0.1106 | — | — |
| 2026-07-12 | $0.1140 | — | — |
| 2026-07-11 | $0.1124 | — | — |
| 2026-07-10 | $0.1128 | — | — |
| 2026-07-09 | $0.1120 | — | — |
| 2026-07-08 | $0.1108 | — | — |
| 2026-07-07 | $0.1136 | — | — |
| 2026-07-06 | $0.1140 | — | — |
| 2026-07-05 | $0.1138 | — | — |
| 2026-07-04 | $0.1139 | — | — |
| 2026-07-03 | $0.1150 | — | — |
| 2026-07-02 | $0.1136 | — | — |
| 2026-07-01 | $0.1128 | — | — |
| 2026-06-30 | $0.1112 | — | — |
| 2026-06-29 | $0.1201 | — | — |
| 2026-06-28 | $0.1134 | — | — |
| 2026-06-27 | $0.1148 | — | — |
| 2026-06-26 | $0.1204 | — | — |
| 2026-06-25 | $0.0874 | — | — |
| 2026-06-24 | $0.0923 | — | — |
| 2026-06-23 | $0.0952 | — | — |
| 2026-06-22 | $0.1002 | — | — |
| 2026-06-21 | $0.1024 | — | — |
| 2026-06-20 | $0.1024 | — | — |
| 2026-06-19 | $0.1018 | — | — |
| 2026-06-18 | $0.1044 | — | — |
| 2026-06-17 | $0.1008 | — | — |
| 2026-06-16 | $0.1011 | — | — |
| 2026-06-15 | $0.1063 | — | — |
| 2026-06-14 | $0.1033 | — | — |
| 2026-06-13 | $0.1012 | — | — |
| 2026-06-12 | $0.1019 | — | — |
| 2026-06-11 | $0.1037 | — | — |
| 2026-06-10 | $0.1037 | — | — |
| 2026-06-09 | $0.1047 | — | — |
| 2026-06-08 | $0.1062 | — | — |
| 2026-06-07 | $0.1085 | — | — |
| 2026-06-06 | $0.1093 | — | — |
| 2026-06-05 | $0.1086 | — | — |
| 2026-06-04 | $0.1223 | — | — |
| 2026-06-03 | $0.1259 | — | — |
| 2026-06-02 | $0.1283 | — | — |
| 2026-06-01 | $0.1345 | — | — |
| 2026-05-31 | $0.1332 | — | — |
| 2026-05-30 | $0.1318 | — | — |
| 2026-05-29 | $0.1228 | — | — |
| 2026-05-28 | $0.1176 | — | — |
| 2026-05-27 | $0.1180 | — | — |
| 2026-05-26 | $0.1260 | — | — |
| 2026-05-25 | $0.1236 | — | — |
| 2026-05-24 | $0.1230 | — | — |
| 2026-05-23 | $0.1209 | — | — |
| 2026-05-22 | $0.1169 | — | — |
| 2026-05-21 | $0.1205 | — | — |
| 2026-05-20 | $0.1198 | — | — |
| 2026-05-19 | $0.1184 | — | — |
| 2026-05-18 | $0.1210 | — | — |
| 2026-05-17 | $0.1171 | — | — |
| 2026-05-16 | $0.1228 | — | — |
| 2026-05-15 | $0.1189 | — | — |
| 2026-05-14 | $0.1242 | — | — |
| 2026-05-13 | $0.1253 | — | — |
| 2026-05-12 | $0.1196 | — | — |
| 2026-05-11 | $0.1226 | — | — |
| 2026-05-10 | $0.1259 | — | — |
| 2026-05-09 | $0.1240 | — | — |
| 2026-05-08 | $0.1224 | — | — |
| 2026-05-07 | $0.1223 | — | — |
| 2026-05-06 | $0.1240 | — | — |
| 2026-05-05 | $0.1253 | — | — |
| 2026-05-04 | $0.1268 | — | — |
| 2026-05-03 | $0.1251 | — | — |
| 2026-05-02 | $0.1259 | — | — |
| 2026-05-01 | $0.1270 | — | — |
| 2026-04-30 | $0.1289 | — | — |
| 2026-04-29 | $0.1297 | — | — |
| 2026-04-28 | $0.1302 | — | — |
| 2026-04-27 | $0.1320 | — | — |
| 2026-04-26 | $0.1332 | — | — |
| 2026-04-25 | $0.1308 | — | — |
| 2026-04-24 | $0.1318 | — | — |
| 2026-04-23 | $0.1319 | — | — |
| 2026-04-22 | $0.1363 | — | — |
| 2026-04-21 | $0.1378 | — | — |
| 2026-04-20 | $0.1394 | — | — |
| 2026-04-19 | $0.1423 | — | — |
| 2026-04-18 | $0.1425 | — | — |
| 2026-04-17 | $0.1464 | — | — |
| 2026-04-16 | $0.1428 | — | — |
| 2026-04-15 | $0.1459 | — | — |
| 2026-04-14 | $0.1454 | — | — |
| 2026-04-13 | $0.1425 | — | — |
| 2026-04-12 | $0.1387 | — | — |
| 2026-04-11 | $0.1363 | — | — |
| 2026-04-10 | $0.1388 | — | — |
| 2026-04-09 | $0.1358 | — | — |
| 2026-04-08 | $0.1323 | — | — |
| 2026-04-07 | $0.1347 | — | — |
| 2026-04-06 | $0.1327 | — | — |
| 2026-04-05 | $0.1310 | — | — |
| 2026-04-04 | $0.1294 | — | — |
| 2026-04-03 | $0.1281 | — | — |
| 2026-04-02 | $0.1260 | — | — |
| 2026-04-01 | $0.1293 | — | — |
| 2026-03-31 | $0.1297 | — | — |
| 2026-03-30 | $0.1230 | — | — |
| 2026-03-29 | $0.1255 | — | — |
| 2026-03-28 | $0.1258 | — | — |
| 2026-03-27 | $0.1204 | — | — |
| 2026-03-26 | $0.1240 | — | — |
| 2026-03-25 | $0.1257 | — | — |
| 2026-03-24 | $0.1248 | — | — |
| 2026-03-23 | $0.1227 | — | — |
| 2026-03-22 | $0.1185 | — | — |
| 2026-03-21 | $0.1212 | — | — |
| 2026-03-20 | $0.1206 | — | — |
| 2026-03-19 | $0.1221 | — | — |
| 2026-03-18 | $0.1285 | — | — |
| 2026-03-17 | $0.1375 | — | — |
| 2026-03-16 | $0.1333 | — | — |
| 2026-03-15 | $0.1264 | — | — |
| 2026-03-14 | $0.1219 | — | — |
| 2026-03-13 | $0.1228 | — | — |
| 2026-03-12 | $0.1217 | — | — |
| 2026-03-11 | $0.1238 | — | — |
| 2026-03-10 | $0.1240 | — | — |
| 2026-03-09 | $0.1181 | — | — |
| 2026-03-08 | $0.1109 | — | — |
| 2026-03-07 | $0.1041 | — | — |
| 2026-03-06 | $0.1034 | — | — |
| 2026-03-05 | $0.1046 | — | — |
| 2026-03-04 | $0.1058 | — | — |
| 2026-03-03 | $0.1035 | — | — |
| 2026-03-02 | $0.1046 | — | — |
| 2026-03-01 | $0.1035 | — | — |
| 2026-02-28 | $0.1034 | — | — |
| 2026-02-27 | $0.1061 | — | — |
| 2026-02-26 | $0.1063 | — | — |
| 2026-02-25 | $0.1071 | — | — |
| 2026-02-24 | $0.1002 | — | — |
| 2026-02-23 | $0.1020 | — | — |
| 2026-02-22 | $0.1069 | — | — |
| 2026-02-21 | $0.1063 | — | — |
| 2026-02-20 | $0.1067 | — | — |
| 2026-02-19 | $0.1083 | — | — |
| 2026-02-18 | $0.1075 | — | — |
| 2026-02-17 | $0.1105 | — | — |
| 2026-02-16 | $0.1123 | — | — |
| 2026-02-15 | $0.1092 | — | — |
| 2026-02-14 | $0.1109 | — | — |
| 2026-02-13 | $0.1101 | — | — |
| 2026-02-12 | $0.1065 | — | — |
| 2026-02-11 | $0.1041 | — | — |
| 2026-02-10 | $0.1101 | — | — |
| 2026-02-09 | $0.1127 | — | — |
| 2026-02-08 | $0.1127 | — | — |
| 2026-02-07 | $0.1124 | — | — |
| 2026-02-06 | $0.1143 | — | — |
| 2026-02-05 | $0.1040 | — | — |
| 2026-02-04 | $0.1184 | — | — |
| 2026-02-03 | $0.1176 | — | — |
| 2026-02-02 | $0.1212 | — | — |
| 2026-02-01 | $0.1145 | — | — |
| 2026-01-31 | $0.1224 | — | — |
| 2026-01-30 | $0.1357 | — | — |
| 2026-01-29 | $0.1393 | — | — |
| 2026-01-28 | $0.1434 | — | — |
| 2026-01-27 | $0.1466 | — | — |
| 2026-01-26 | $0.1482 | — | — |
| 2026-01-25 | $0.1458 | — | — |
| 2026-01-24 | $0.1468 | — | — |
| 2026-01-23 | $0.1517 | — | — |
| 2026-01-22 | $0.1517 | — | — |
| 2026-01-21 | $0.1580 | — | — |
| 2026-01-20 | $0.1570 | — | — |
| 2026-01-19 | $0.1640 | — | — |
| 2026-01-18 | $0.1669 | — | — |
| 2026-01-17 | $0.1664 | — | — |
| 2026-01-16 | $0.1660 | — | — |
| 2026-01-15 | $0.1676 | — | — |
| 2026-01-14 | $0.1670 | — | — |
| 2026-01-13 | $0.1656 | — | — |
| 2026-01-12 | $0.1628 | — | — |
| 2026-01-11 | $0.1639 | — | — |
| 2026-01-10 | $0.1635 | — | — |
| 2026-01-09 | $0.1619 | — | — |
| 2026-01-08 | $0.1643 | — | — |
| 2026-01-07 | $0.1652 | — | — |
| 2026-01-06 | $0.1700 | — | — |
| 2026-01-05 | $0.1675 | — | — |
| 2026-01-04 | $0.1657 | — | — |
| 2026-01-03 | $0.1664 | — | — |
| 2026-01-02 | $0.1656 | — | — |
| 2026-01-01 | $0.1615 | — | — |
| 2025-12-31 | $0.1503 | — | — |
| 2025-12-30 | $0.1611 | — | — |
| 2025-12-29 | $0.1633 | — | — |
| 2025-12-28 | $0.1640 | — | — |
| 2025-12-27 | $0.1652 | — | — |
| 2025-12-26 | $0.1620 | — | — |
| 2025-12-25 | $0.1645 | — | — |
| 2025-12-24 | $0.1716 | — | — |
| 2025-12-23 | $0.1736 | — | — |
| 2025-12-22 | $0.1754 | — | — |
| 2025-12-21 | $0.1761 | — | — |
| 2025-12-20 | $0.1779 | — | — |
| 2025-12-19 | $0.1793 | — | — |
| 2025-12-18 | $0.1777 | — | — |
| 2025-12-17 | $0.1801 | — | — |
| 2025-12-16 | $0.1937 | — | — |
| 2025-12-15 | $0.1987 | — | — |
| 2025-12-14 | $0.2077 | — | — |
| 2025-12-13 | $0.2107 | — | — |
| 2025-12-12 | $0.2118 | — | — |
| 2025-12-11 | $0.2141 | — | — |
| 2025-12-10 | $0.2205 | — | — |
| 2025-12-09 | $0.2166 | — | — |
| 2025-12-08 | $0.2112 | — | — |
| 2025-12-07 | $0.2123 | — | — |
| 2025-12-06 | $0.2117 | — | — |
| 2025-12-05 | $0.2140 | — | — |
| 2025-12-04 | $0.2125 | — | — |
| 2025-12-03 | $0.2230 | — | — |
| 2025-12-02 | $0.2181 | — | — |
| 2025-12-01 | $0.2056 | — | — |
| 2025-11-30 | $0.2253 | — | — |
| 2025-11-29 | $0.2247 | — | — |
| 2025-11-28 | $0.2200 | — | — |
| 2025-11-27 | $0.2167 | — | — |
| 2025-11-26 | $0.2158 | — | — |
| 2025-11-25 | $0.2124 | — | — |
| 2025-11-24 | $0.2125 | — | — |
| 2025-11-23 | $0.2140 | — | — |
| 2025-11-22 | $0.2178 | — | — |
| 2025-11-21 | $0.2195 | — | — |
| 2025-11-20 | $0.2204 | — | — |
| 2025-11-19 | $0.2375 | — | — |
| 2025-11-18 | $0.2418 | — | — |
| 2025-11-17 | $0.2430 | — | — |
| 2025-11-16 | $0.2363 | — | — |
| 2025-11-15 | $0.2536 | — | — |
| 2025-11-14 | $0.2495 | — | — |
| 2025-11-13 | $0.2665 | — | — |
| 2025-11-12 | $0.2755 | — | — |
| 2025-11-11 | $0.2787 | — | — |
| 2025-11-10 | $0.2982 | — | — |
| 2025-11-09 | $0.3055 | — | — |
| 2025-11-08 | $0.2793 | — | — |
| 2025-11-07 | $0.2785 | — | — |
| 2025-11-06 | $0.2452 | — | — |
| 2025-11-05 | $0.2599 | — | — |
| 2025-11-04 | $0.2598 | — | — |
| 2025-11-03 | $0.2789 | — | — |
| 2025-11-02 | $0.3025 | — | — |
| 2025-11-01 | $0.2968 | — | — |
| 2025-10-31 | $0.2906 | — | — |
| 2025-10-30 | $0.2912 | — | — |
| 2025-10-29 | $0.3168 | — | — |
| 2025-10-28 | $0.2949 | — | — |
| 2025-10-27 | $0.3140 | — | — |
| 2025-10-26 | $0.3055 | — | — |
| 2025-10-25 | $0.3030 | — | — |
| 2025-10-24 | $0.3102 | — | — |
| 2025-10-23 | $0.3257 | — | — |
| 2025-10-22 | $0.2625 | — | — |
| 2025-10-21 | $0.2903 | — | — |
| 2025-10-20 | $0.2644 | — | — |
| 2025-10-19 | $0.2612 | — | — |
| 2025-10-18 | $0.2285 | — | — |
| 2025-10-17 | $0.2240 | — | — |
| 2025-10-16 | $0.2396 | — | — |
| 2025-10-15 | $0.2586 | — | — |
| 2025-10-14 | $0.2699 | — | — |
| 2025-10-13 | $0.2742 | — | — |
| 2025-10-12 | $0.2666 | — | — |
| 2025-10-11 | $0.2133 | — | — |
| 2025-10-10 | $0.2395 | — | — |
| 2025-10-09 | $0.3037 | — | — |
| 2025-10-08 | $0.2439 | — | — |
| 2025-10-07 | $0.2399 | — | — |
| 2025-10-06 | $0.2532 | — | — |
| 2025-10-05 | $0.2542 | — | — |
| 2025-10-04 | $0.2568 | — | — |
| 2025-10-03 | $0.2595 | — | — |
| 2025-10-02 | $0.2629 | — | — |
| 2025-10-01 | $0.2560 | — | — |
| 2025-09-30 | $0.2403 | — | — |
| 2025-09-29 | $0.2503 | — | — |
| 2025-09-28 | $0.2532 | — | — |
| 2025-09-27 | $0.2513 | — | — |
| 2025-09-26 | $0.2588 | — | — |
| 2025-09-25 | $0.2435 | — | — |
| 2025-09-24 | $0.2640 | — | — |
| 2025-09-23 | $0.2571 | — | — |
| 2025-09-22 | $0.2650 | — | — |
| 2025-09-21 | $0.2819 | — | — |
| 2025-09-20 | $0.2867 | — | — |
| 2025-09-19 | $0.2856 | — | — |
| 2025-09-18 | $0.2956 | — | — |
| 2025-09-17 | $0.2985 | — | — |
| 2025-09-16 | $0.2754 | — | — |
| 2025-09-15 | $0.2751 | — | — |
| 2025-09-14 | $0.2817 | — | — |
| 2025-09-13 | $0.2928 | — | — |
| 2025-09-12 | $0.2955 | — | — |
| 2025-09-11 | $0.2859 | — | — |
| 2025-09-10 | $0.2897 | — | — |
| 2025-09-09 | $0.2768 | — | — |
| 2025-09-08 | $0.2783 | — | — |
| 2025-09-07 | $0.2654 | — | — |
| 2025-09-06 | $0.2650 | — | — |
| 2025-09-05 | $0.2671 | — | — |
| 2025-09-04 | $0.2652 | — | — |
| 2025-09-03 | $0.2681 | — | — |
| 2025-09-02 | $0.2645 | — | — |
| 2025-09-01 | $0.2664 | — | — |
| 2025-08-31 | $0.2737 | — | — |
| 2025-08-30 | $0.2748 | — | — |
| 2025-08-29 | $0.2727 | — | — |
| 2025-08-28 | $0.2829 | — | — |
| 2025-08-27 | $0.2811 | — | — |
| 2025-08-26 | $0.2853 | — | — |
| 2025-08-25 | $0.2746 | — | — |
| 2025-08-24 | $0.2956 | — | — |
| 2025-08-23 | $0.2996 | — | — |
| 2025-08-22 | $0.3007 | — | — |
| 2025-08-21 | $0.2843 | — | — |
| 2025-08-20 | $0.2968 | — | — |
| 2025-08-19 | $0.2912 | — | — |
| 2025-08-18 | $0.2910 | — | — |
| 2025-08-17 | $0.3064 | — | — |
| 2025-08-16 | $0.3013 | — | — |
| 2025-08-15 | $0.3059 | — | — |
| 2025-08-14 | $0.3004 | — | — |
| 2025-08-13 | $0.3244 | — | — |
| 2025-08-12 | $0.3110 | — | — |
| 2025-08-11 | $0.3113 | — | — |
| 2025-08-10 | $0.3125 | — | — |
| 2025-08-09 | $0.3043 | — | — |
| 2025-08-08 | $0.3003 | — | — |
| 2025-08-07 | $0.2970 | — | — |
| 2025-08-06 | $0.2833 | — | — |
| 2025-08-05 | $0.2839 | — | — |
| 2025-08-04 | $0.3021 | — | — |
| 2025-08-03 | $0.3010 | — | — |
| 2025-08-02 | $0.2906 | — | — |
| 2025-08-01 | $0.3085 | — | — |
| 2025-07-31 | $0.3640 | — | — |
| 2025-07-30 | $0.2953 | — | — |