Ocean Protocol(OCEAN)今日
$0.267719
1年前
$0.469607
2年前
$0.325099
3年前
$0.16728
4年前
$0.982337
5年前
$0.324949
6年前
$0.019093
Ocean Protocol 価格履歴
(OCEAN)期間: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.264924 | $0.270195 | $0.262680 | $0.266533 | $98,897.04 |
2025-09-04 | $0.272156 | $0.272368 | $0.264434 | $0.264924 | $93,835.28 |
2025-09-03 | $0.262258 | $0.272799 | $0.261346 | $0.272799 | $208.825K |
2025-09-02 | $0.265728 | $0.270378 | $0.260275 | $0.262258 | $270.551K |
2025-09-01 | $0.278947 | $0.27854 | $0.264749 | $0.265365 | $275.560K |
2025-08-31 | $0.274710 | $0.282314 | $0.272829 | $0.278900 | $144.535K |
2025-08-30 | $0.278038 | $0.277862 | $0.271939 | $0.274326 | $114.683K |
2025-08-29 | $0.283102 | $0.287341 | $0.275101 | $0.277459 | $441.075K |
2025-08-28 | $0.286095 | $0.290195 | $0.282519 | $0.283483 | $361.827K |
2025-08-27 | $0.276316 | $0.29149 | $0.274592 | $0.286139 | $414.976K |
2025-08-26 | $0.284453 | $0.284878 | $0.272936 | $0.275563 | $160.667K |
2025-08-25 | $0.298406 | $0.304915 | $0.282784 | $0.284453 | $184.951K |
2025-08-24 | $0.299207 | $0.301827 | $0.296841 | $0.298275 | $132.227K |
2025-08-23 | $0.295578 | $0.305868 | $0.295034 | $0.298971 | $256.034K |
2025-08-22 | $0.286062 | $0.302046 | $0.283413 | $0.295222 | $255.607K |
2025-08-21 | $0.298045 | $0.299201 | $0.285218 | $0.285867 | $226.986K |
2025-08-20 | $0.289490 | $0.303 | $0.284309 | $0.297999 | $457.752K |
2025-08-19 | $0.296323 | $0.300907 | $0.285907 | $0.288897 | $326.288K |
2025-08-18 | $0.312665 | $0.312388 | $0.290845 | $0.296475 | $280.225K |
2025-08-17 | $0.305888 | $0.325412 | $0.301472 | $0.312798 | $518.301K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-06
Ocean Protocol(OCEAN)
