Ocean Protocol
OCEAN
Rank #654
$0.2176
Updated 25 days ago
Market Cap
$43.49M
24h Volume
$268.33K
Avg Volume (6m)
$572.56K
24h High/Low
$0.2190
$0.2057
$0.2057
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Optimism Ecosystem
Energi Ecosystem
Sora Ecosystem
Outlier Ventures Portfolio
Artificial Intelligence (AI)
DePIN
Storage
Chains
Ethereum
0x967da4048cd07ab...
Optimistic Ethereum
0x2561aa2bb1d2eb6...
Polygon Pos
0x282d8efce846a88...
Energi
0x99a17fb61fbdc4e...
Sora
0x002ca40397c794e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2176 | $0.2190 | $0.2057 | $0.2176 | $268.33K | $43.49M |
| Dec 2, 2025 | $0.2085 | $0.2161 | $0.2051 | $0.2151 | $367.95K | $41.91M |
| Dec 1, 2025 | $0.2260 | $0.2260 | $0.2042 | $0.2065 | $385.23K | $42.09M |
| Nov 30, 2025 | $0.2246 | $0.2285 | $0.2234 | $0.2280 | $201.27K | $45.20M |
| Nov 29, 2025 | $0.2214 | $0.2260 | $0.2202 | $0.2257 | $172.34K | $44.73M |
| Nov 28, 2025 | $0.2181 | $0.2236 | $0.2177 | $0.2236 | $180.59K | $44.04M |
| Nov 27, 2025 | $0.2167 | $0.2209 | $0.2161 | $0.2189 | $174.84K | $43.58M |
| Nov 26, 2025 | $0.2122 | $0.2169 | $0.2114 | $0.2150 | $199.18K | $42.69M |
| Nov 25, 2025 | $0.2122 | $0.2139 | $0.2112 | $0.2128 | $261.06K | $42.58M |
| Nov 24, 2025 | $0.2133 | $0.2140 | $0.2090 | $0.2123 | $274.29K | $42.43M |
| Nov 23, 2025 | $0.2173 | $0.2193 | $0.2116 | $0.2126 | $323.08K | $42.86M |
| Nov 22, 2025 | $0.2202 | $0.2209 | $0.2119 | $0.2184 | $586.47K | $43.28M |
| Nov 21, 2025 | $0.2210 | $0.2226 | $0.2102 | $0.2170 | $481.57K | $43.49M |
| Nov 20, 2025 | $0.2379 | $0.2435 | $0.2212 | $0.2226 | $297.49K | $46.79M |
| Nov 19, 2025 | $0.2435 | $0.2466 | $0.2356 | $0.2402 | $234.78K | $48.62M |
| Nov 18, 2025 | $0.2486 | $0.2497 | $0.2409 | $0.2448 | $806.61K | $49.01M |
| Nov 17, 2025 | $0.2361 | $0.2528 | $0.2290 | $0.2528 | $300.69K | $48.14M |
| Nov 16, 2025 | $0.2543 | $0.2543 | $0.2371 | $0.2374 | $190.75K | $49.70M |
| Nov 15, 2025 | $0.2496 | $0.2574 | $0.2496 | $0.2563 | $318.74K | $50.71M |
| Nov 14, 2025 | $0.2660 | $0.2695 | $0.2507 | $0.2507 | $391.04K | $52.05M |
| Nov 13, 2025 | $0.2757 | $0.2768 | $0.2642 | $0.2668 | $364.51K | $54.28M |
| Nov 12, 2025 | $0.2776 | $0.2854 | $0.2741 | $0.2763 | $430.11K | $55.76M |
| Nov 11, 2025 | $0.2883 | $0.2974 | $0.2867 | $0.2883 | $182.54K | $57.65M |
| Nov 10, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $477.36K | $60.33M |
| Nov 9, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $541.89K | $55.95M |
| Nov 8, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $1.21M | $56.13M |
| Nov 7, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $1.35M | $49.12M |
| Nov 6, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $1.16M | $52.47M |
| Nov 5, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $970.37K | $52.03M |
| Nov 4, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $931.50K | $55.95M |
| Nov 3, 2025 | $0.3089 | $0.3089 | $0.3089 | $0.3089 | $1.06M | $62.10M |
| Nov 2, 2025 | $0.2978 | $0.2978 | $0.2978 | $0.2978 | $236.99K | $59.58M |
| Nov 1, 2025 | $0.2919 | $0.2919 | $0.2919 | $0.2919 | $523.45K | $58.40M |
| Oct 31, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $814.29K | $58.32M |
| Oct 30, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $954.89K | $64.67M |
| Oct 29, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $522.10K | $59.18M |
| Oct 28, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $1.78M | $63.21M |
| Oct 27, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $667.27K | $61.28M |
| Oct 26, 2025 | $0.3068 | $0.3068 | $0.3068 | $0.3068 | $521.31K | $61.56M |
| Oct 25, 2025 | $0.3080 | $0.3080 | $0.3080 | $0.3080 | $1.14M | $61.49M |
| Oct 24, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $3.80M | $66.47M |
| Oct 23, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $1.61M | $52.36M |
| Oct 22, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $3.19M | $61.64M |
| Oct 21, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $726.62K | $53.27M |
| Oct 20, 2025 | $0.2609 | $0.2609 | $0.2609 | $0.2609 | $2.46M | $52.31M |
| Oct 19, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $437.62K | $45.80M |
| Oct 18, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $502.48K | $44.57M |
| Oct 17, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $406.65K | $48.28M |
| Oct 16, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $1.14M | $52.81M |
| Oct 15, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $1.13M | $53.99M |
| Oct 14, 2025 | $0.2739 | $0.2739 | $0.2739 | $0.2739 | $1.34M | $54.78M |
| Oct 13, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $1.57M | $52.84M |
| Oct 12, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $643.86K | $42.77M |
| Oct 11, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $2.67M | $47.77M |
| Oct 10, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $7.42M | $61.67M |
| Oct 9, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $181.99K | $48.82M |
| Oct 8, 2025 | $0.2402 | $0.2402 | $0.2402 | $0.2402 | $195.81K | $48.01M |
| Oct 7, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $244.25K | $50.81M |
| Oct 6, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $176.56K | $51.22M |
| Oct 5, 2025 | $0.2561 | $0.2561 | $0.2561 | $0.2561 | $119.09K | $51.25M |
| Oct 4, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $129.00K | $51.77M |
| Oct 3, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $158.31K | $52.78M |
| Oct 2, 2025 | $0.2556 | $0.2556 | $0.2556 | $0.2556 | $221.91K | $51.15M |
| Oct 1, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $513.05K | $48.15M |
| Sep 30, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $125.63K | $50.20M |
| Sep 29, 2025 | $0.2543 | $0.2543 | $0.2543 | $0.2543 | $86.82K | $50.82M |
| Sep 28, 2025 | $0.2525 | $0.2525 | $0.2525 | $0.2525 | $158.41K | $50.48M |
| Sep 27, 2025 | $0.2592 | $0.2592 | $0.2592 | $0.2592 | $257.75K | $51.88M |
| Sep 26, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $337.65K | $48.63M |
| Sep 25, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $318.36K | $53.13M |
| Sep 24, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $166.71K | $51.49M |
| Sep 23, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $183.42K | $53.12M |
| Sep 22, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $103.17K | $56.49M |
| Sep 21, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $59.67K | $57.38M |
| Sep 20, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $213.53K | $57.13M |
| Sep 19, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $1.55M | $59.13M |
| Sep 18, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $226.84K | $59.34M |
| Sep 17, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $110.82K | $55.55M |
| Sep 16, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $176.30K | $55.57M |
| Sep 15, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $193.14K | $56.51M |
| Sep 14, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $198.30K | $58.74M |
| Sep 13, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $176.88K | $58.89M |
| Sep 12, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $319.24K | $57.16M |
| Sep 11, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $218.77K | $57.57M |
| Sep 10, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $566.18K | $55.67M |
| Sep 9, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $416.14K | $55.63M |
| Sep 8, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $702.21K | $53.96M |
| Sep 7, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $101.00K | $53.33M |
| Sep 6, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $109.20K | $53.48M |
| Sep 5, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $97.55K | $53.02M |
| Sep 4, 2025 | $0.2699 | $0.2699 | $0.2699 | $0.2699 | $112.18K | $53.89M |
| Sep 3, 2025 | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $276.04K | $53.02M |
| Sep 2, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $213.35K | $53.31M |
| Sep 1, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $218.69K | $54.69M |
| Aug 31, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $123.89K | $55.14M |
| Aug 30, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $346.26K | $54.97M |
| Aug 29, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $418.03K | $57.23M |
| Aug 28, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $310.70K | $57.33M |
| Aug 27, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $174.73K | $56.37M |
| Aug 26, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $137.38K | $54.95M |
| Aug 25, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $182.46K | $59.42M |
| Aug 24, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $188.22K | $60.04M |
| Aug 23, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $338.26K | $60.20M |
| Aug 22, 2025 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | $182.86K | $57.02M |
| Aug 21, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $331.02K | $59.33M |
| Aug 20, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $432.76K | $57.92M |
| Aug 19, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $272.23K | $58.43M |
| Aug 18, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $507.44K | $61.15M |
| Aug 17, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $258.73K | $60.52M |
| Aug 16, 2025 | $0.3030 | $0.3030 | $0.3030 | $0.3030 | $250.52K | $60.62M |
| Aug 15, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $1.03M | $60.59M |
| Aug 14, 2025 | $0.3256 | $0.3256 | $0.3256 | $0.3256 | $414.09K | $65.14M |
| Aug 13, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $373.00K | $62.22M |
| Aug 12, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $312.72K | $62.05M |
| Aug 11, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $282.32K | $62.44M |
| Aug 10, 2025 | $0.3068 | $0.3068 | $0.3068 | $0.3068 | $246.60K | $61.47M |
| Aug 9, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $296.85K | $60.39M |
| Aug 8, 2025 | $0.2992 | $0.2992 | $0.2992 | $0.2992 | $350.45K | $59.69M |
| Aug 7, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $207.50K | $56.76M |
| Aug 6, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $357.31K | $57.18M |
| Aug 5, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $325.01K | $60.57M |
| Aug 4, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $511.62K | $60.07M |
| Aug 3, 2025 | $0.2922 | $0.2922 | $0.2922 | $0.2922 | $528.55K | $58.47M |
| Aug 2, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $5.65M | $61.89M |
| Aug 1, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $3.04M | $66.24M |
| Jul 31, 2025 | $0.2971 | $0.2971 | $0.2971 | $0.2971 | $324.26K | $59.48M |
| Jul 30, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $177.22K | $61.50M |
| Jul 29, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $837.59K | $62.90M |
| Jul 28, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $226.98K | $64.71M |
| Jul 27, 2025 | $0.3276 | $0.3276 | $0.3276 | $0.3276 | $164.71K | $65.53M |
| Jul 26, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $232.87K | $64.25M |
| Jul 25, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $490.54K | $63.84M |
| Jul 24, 2025 | $0.3304 | $0.3304 | $0.3304 | $0.3304 | $285.57K | $66.12M |
| Jul 23, 2025 | $0.3568 | $0.3568 | $0.3568 | $0.3568 | $525.70K | $70.91M |
| Jul 22, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $731.34K | $73.62M |
| Jul 21, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $576.74K | $69.36M |
| Jul 20, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $191.62K | $68.15M |
| Jul 19, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $536.68K | $67.01M |
| Jul 18, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $571.26K | $67.22M |
| Jul 17, 2025 | $0.3373 | $0.3373 | $0.3373 | $0.3373 | $235.06K | $67.40M |
| Jul 16, 2025 | $0.3270 | $0.3270 | $0.3270 | $0.3270 | $514.41K | $65.46M |
| Jul 15, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $679.54K | $61.82M |
| Jul 14, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $354.48K | $63.22M |
| Jul 13, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $162.33K | $60.85M |
| Jul 12, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $232.38K | $63.48M |
| Jul 11, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $262.73K | $64.07M |
| Jul 10, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $186.14K | $60.79M |
| Jul 9, 2025 | $0.2936 | $0.2936 | $0.2936 | $0.2936 | $273.41K | $58.74M |
| Jul 8, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $115.77K | $58.72M |
| Jul 7, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $106.95K | $59.91M |
| Jul 6, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $109.26K | $59.22M |
| Jul 5, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $102.64K | $60.33M |
| Jul 4, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $385.62K | $62.62M |
| Jul 3, 2025 | $0.3056 | $0.3056 | $0.3056 | $0.3056 | $1.05M | $61.13M |
| Jul 2, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $121.66K | $56.72M |
| Jul 1, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $207.17K | $59.16M |
| Jun 30, 2025 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $160.83K | $61.67M |
| Jun 29, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $137.91K | $59.38M |
| Jun 28, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $141.87K | $58.37M |