시가총액 $2.58T
-0.05%
볼륨 24시간 $70.62B
9.67%
BTC % 60.0341%
-0.01%
ETH % 9.93151%
0.58%
코인
34.665
거래소
204
실시간
Ocean Protocol (OCEAN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ocean Protocol (OCEAN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,574 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.119508 | $0.115808 | $0.119508 | $0.116196 | $30,002 | - |
| May-22 2026 | $0.116611 | $0.116611 | $0.120355 | $0.120259 | $29,241 | - |
| May-21 2026 | $0.120001 | $0.120001 | $0.121653 | $0.12014 | $15,381 | - |
| May-20 2026 | $0.120482 | $0.119422 | $0.120977 | $0.119805 | $22,489 | - |
| May-19 2026 | $0.119497 | $0.119393 | $0.12142 | $0.1212 | $15,547 | - |
| May-18 2026 | $0.120895 | $0.118727 | $0.120895 | $0.119886 | $54,544 | - |
| May-17 2026 | $0.12301 | $0.122109 | $0.123628 | $0.123247 | $30,678 | - |
| May-16 2026 | $0.122546 | $0.118772 | $0.137727 | $0.119299 | $383,758 | - |
| May-15 2026 | $0.118343 | $0.118343 | $0.125633 | $0.124519 | $63,828 | - |
| May-14 2026 | $0.125588 | $0.12318 | $0.126515 | $0.124988 | $41,927 | - |
| May-13 2026 | $0.125446 | $0.120311 | $0.131058 | $0.120695 | $359,903 | - |
| May-12 2026 | $0.120748 | $0.119748 | $0.123177 | $0.123177 | $26,928 | - |
| May-11 2026 | $0.123109 | $0.123027 | $0.125446 | $0.124821 | $62,028 | - |
| May-10 2026 | $0.125689 | $0.123309 | $0.126096 | $0.123309 | $35,361 | - |
| May-09 2026 | $0.123878 | $0.1227 | $0.124837 | $0.123179 | $40,518 | - |