ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OCEANETH Ocean Protocol

0.00018
-0.00000169 (-0.93%)
11:33:02 - Realtime Data

OCEANETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000182 -0.000012 -6.18% 0.000196 0.000202 0.000181 23,799.00
Jun 13 2024 0.000194 -0.00000700 -3.48% 0.000201 0.000202 0.000194 17,185.00
Jun 12 2024 0.000201 0.00000800 4.13% 0.000194 0.000205 0.000189 60,376.00
Jun 11 2024 0.000194 -0.00000090 -0.46% 0.000195 0.000206 0.000193 42,025.00
Jun 10 2024 0.000194 -0.000011 -5.35% 0.000204 0.000205 0.000194 41,898.00
Jun 09 2024 0.000205 0.00000200 0.98% 0.000204 0.000206 0.000202 13,501.00
Jun 08 2024 0.000204 -0.00001 -4.68% 0.000214 0.000215 0.000201 27,640.00
Jun 07 2024 0.000214 -0.000015 -6.55% 0.000228 0.000237 0.000194 30,978.00
Jun 06 2024 0.000229 -0.00000700 -2.97% 0.000234 0.000237 0.000228 6,216.00
Jun 05 2024 0.000236 -0.00000200 -0.84% 0.000237 0.000248 0.000236 36,637.00
Jun 04 2024 0.000237 -0.00000200 -0.84% 0.000238 0.000241 0.000234 6,291.00
Jun 03 2024 0.000239 0.00000700 3.02% 0.000234 0.000242 0.000232 3,902.00
Jun 02 2024 0.000232 -0.00000300 -1.28% 0.000235 0.000237 0.000231 1,213.00
Jun 01 2024 0.000235 -0.00000500 -2.09% 0.000239 0.00024 0.000233 1,456.00
May 31 2024 0.000239 -0.00000500 -2.05% 0.000244 0.000244 0.000236 19,078.00
May 30 2024 0.000244 -0.00000073 -0.30% 0.000244 0.000252 0.000239 10,566.00
May 29 2024 0.000245 0.00000100 0.41% 0.000244 0.000256 0.000243 63,029.00
May 28 2024 0.000243 -0.00000300 -1.22% 0.000246 0.000247 0.000239 9,047.00
May 27 2024 0.000246 0.00000200 0.82% 0.000245 0.000249 0.000238 66,384.00
May 26 2024 0.000244 -0.000012 -4.68% 0.000256 0.000257 0.000241 2,771.00
May 25 2024 0.000256 -0.00000300 -1.16% 0.00026 0.000261 0.000256 1,830.00
May 24 2024 0.000259 -0.00000300 -1.15% 0.00026 0.000265 0.000257 2,081.00
May 23 2024 0.000262 -0.000021 -7.42% 0.000284 0.000284 0.000249 37,566.00
May 22 2024 0.000283 0.00000600 2.17% 0.000279 0.000296 0.000275 27,984.00
May 21 2024 0.000277 -0.00000200 -0.72% 0.000277 0.000295 0.000273 52,592.00
May 20 2024 0.000279 -0.000021 -6.99% 0.000299 0.000317 0.000275 43,389.00
May 19 2024 0.0003 -0.00000500 -1.64% 0.000306 0.00031 0.000298 2,269.00
May 18 2024 0.000305 -0.000013 -4.08% 0.000317 0.000323 0.000305 10,762.00
May 17 2024 0.000318 -0.00000500 -1.55% 0.000323 0.000325 0.000308 25,533.00
May 16 2024 0.000323 0.000012 3.85% 0.00031 0.000326 0.000308 14,389.00
May 15 2024 0.000312 0.00002 6.86% 0.000293 0.000314 0.000288 15,114.00
May 14 2024 0.000291 -0.000011 -3.64% 0.000303 0.000304 0.000291 5,189.00
May 13 2024 0.000303 -0.00001 -3.20% 0.000312 0.000414 0.000297 36,282.00
May 12 2024 0.000312 -0.00000500 -1.57% 0.000317 0.00032 0.00031 6,213.00
May 11 2024 0.000318 -0.00000100 -0.31% 0.000318 0.000327 0.000316 8,233.00
May 10 2024 0.000319 0.00000400 1.27% 0.000312 0.000326 0.000311 20,681.00
May 09 2024 0.000314 0.000011 3.63% 0.000303 0.00032 0.000302 25,702.00
May 08 2024 0.000303 -0.000021 -6.48% 0.000323 0.000328 0.000301 8,630.00
May 07 2024 0.000324 -0.00000016 -0.05% 0.000323 0.000339 0.000322 29,027.00
May 06 2024 0.000324 0.00000800 2.53% 0.000316 0.00033 0.000311 28,150.00
May 05 2024 0.000316 0.000024 8.24% 0.000291 0.000317 0.000288 31,750.00
May 04 2024 0.000291 -0.00000300 -1.02% 0.000294 0.000298 0.000288 5,987.00
May 03 2024 0.000294 0.00000800 2.80% 0.000285 0.000296 0.00028 3,768.00
May 02 2024 0.000286 0.00000500 1.78% 0.000283 0.000286 0.000277 2,878.00
May 01 2024 0.000281 0.00000300 1.08% 0.000278 0.000287 0.000275 10,085.00
Apr 30 2024 0.000278 -0.00000400 -1.41% 0.000281 0.000283 0.000272 2,074.00
Apr 29 2024 0.000283 0.00000700 2.53% 0.000276 0.000284 0.000275 20,051.00
Apr 28 2024 0.000276 -0.00000500 -1.78% 0.000281 0.000288 0.000276 1,812.00
Apr 27 2024 0.000282 -0.00000600 -2.09% 0.000288 0.000292 0.000278 5,204.00
Apr 26 2024 0.000287 -0.000016 -5.28% 0.000303 0.000303 0.000287 3,754.00
Apr 25 2024 0.000303 -0.00000400 -1.30% 0.000308 0.000311 0.0003 10,490.00
Apr 24 2024 0.000308 -0.00000600 -1.91% 0.000315 0.000331 0.000306 22,072.00
Apr 23 2024 0.000314 -0.00000500 -1.57% 0.000318 0.000329 0.00031 9,759.00
Apr 22 2024 0.000318 -0.00000400 -1.24% 0.000324 0.000328 0.000314 30,127.00
Apr 21 2024 0.000322 -0.00000200 -0.62% 0.000321 0.000329 0.000316 10,057.00
Apr 20 2024 0.000324 0.000038 13.29% 0.000285 0.000329 0.000283 14,503.00
Apr 19 2024 0.000286 0.00000300 1.06% 0.000283 0.000289 0.000272 25,193.00
Apr 18 2024 0.000283 0.00000400 1.44% 0.00028 0.000285 0.000272 21,952.00
Apr 17 2024 0.000279 -0.00000800 -2.79% 0.000284 0.000288 0.00027 33,582.00
Apr 16 2024 0.000287 0.000012 4.36% 0.000277 0.000287 0.00027 10,858.00
Apr 15 2024 0.000275 -0.00001 -3.50% 0.000285 0.000295 0.000268 28,442.00
Apr 14 2024 0.000286 0.000031 12.15% 0.000258 0.00029 0.000252 22,258.00
Apr 13 2024 0.000255 -0.000017 -6.24% 0.000272 0.000273 0.000222 108,355.00
Apr 12 2024 0.000272 -0.000031 -10.20% 0.000304 0.000307 0.000217 13,553.00
Apr 11 2024 0.000304 -0.00000800 -2.57% 0.000312 0.000314 0.000302 10,094.00
Apr 10 2024 0.000312 -0.00000200 -0.64% 0.000314 0.000318 0.000304 6,438.00
Apr 09 2024 0.000314 -0.000014 -4.27% 0.000326 0.000328 0.000312 6,513.00
Apr 08 2024 0.000328 -0.000011 -3.25% 0.000338 0.000435 0.000323 24,070.00
Apr 07 2024 0.000339 0.00000200 0.59% 0.000338 0.00035 0.000335 6,093.00
Apr 06 2024 0.000337 -0.00000200 -0.59% 0.000339 0.000414 0.000336 12,124.00
Apr 05 2024 0.000339 -0.00000500 -1.46% 0.000343 0.000355 0.000325 11,204.00
Apr 04 2024 0.000343 0.00000800 2.38% 0.000333 0.000357 0.00033 20,802.00
Apr 03 2024 0.000335 -0.00000800 -2.33% 0.000342 0.000349 0.000327 10,142.00
Apr 02 2024 0.000343 -0.00001 -2.83% 0.000354 0.000354 0.000338 14,259.00
Apr 01 2024 0.000354 0.00000200 0.57% 0.000356 0.000361 0.000347 17,662.00
Mar 31 2024 0.000352 -0.000035 -9.06% 0.000385 0.000388 0.000348 8,965.00
Mar 30 2024 0.000386 0.00000500 1.31% 0.000381 0.000387 0.000374 4,228.00
Mar 29 2024 0.000381 -0.000023 -5.68% 0.000404 0.000416 0.00038 19,200.00
Mar 28 2024 0.000405 0.000023 6.02% 0.000382 0.000433 0.000373 72,866.00
Mar 27 2024 0.000382 0.000044 13.01% 0.000338 0.000471 0.000331 90,063.00
Mar 26 2024 0.000338 0.00000900 2.74% 0.000329 0.000343 0.000325 40,020.00
Mar 25 2024 0.000329 0.00000800 2.49% 0.000321 0.000331 0.000318 56,742.00
Mar 24 2024 0.000321 0.00000300 0.94% 0.000317 0.000324 0.000311 15,415.00
Mar 23 2024 0.000318 -0.00000100 -0.31% 0.000319 0.00033 0.000317 11,622.00
Mar 22 2024 0.000319 -0.00000700 -2.15% 0.000326 0.000334 0.000317 29,632.00
Mar 21 2024 0.000326 -0.00000500 -1.51% 0.000329 0.00034 0.000323 26,177.00
Mar 20 2024 0.000331 0.000017 5.41% 0.000314 0.000339 0.000314 74,242.00
Mar 19 2024 0.000314 0.000012 3.97% 0.000302 0.000316 0.000285 108,065.00
Mar 18 2024 0.000302 -0.000022 -6.78% 0.000326 0.000332 0.000302 185,374.00
Mar 17 2024 0.000324 0.000035 12.08% 0.00029 0.000337 0.000286 122,247.00
Mar 16 2024 0.00029 -0.000014 -4.61% 0.000304 0.000307 0.000274 77,591.00