Origin Ether Historical Data

OETH Page 15
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 3,495.45
-3.89%
$ 151.56 million $ 7,790
Mar 31, 2024 $ 3,636.85
+4.03%
$ 157.69 million $ 14,002
Mar 30, 2024 $ 3,497.28
-0.16%
$ 151.61 million $ 89,593
Mar 29, 2024 $ 3,503.42
-1.45%
$ 151.88 million $ 23,487
Mar 28, 2024 $ 3,555.18
+1.66%
$ 154.12 million $ 27,517
Mar 27, 2024 $ 3,498.28
-2.31%
$ 151.66 million $ 27,299
Mar 26, 2024 $ 3,583.1
-0.02%
$ 155.33 million $ 47,959
Mar 25, 2024 $ 3,583.79
+3.88%
$ 155.36 million $ 21,557
Mar 24, 2024 $ 3,449.12
+3.45%
$ 149.53 million $ 30,836
Mar 23, 2024 $ 3,340.85
+0.49%
$ 144.78 million $ 32,408
Mar 22, 2024 $ 3,319.54
-4.84%
$ 143.86 million $ 31,269
Mar 21, 2024 $ 3,485.2
-0.60%
$ 151.04 million $ 19,847
Mar 20, 2024 $ 3,505.74
+10.96%
$ 151.93 million $ 13,238
Mar 19, 2024 $ 3,160.29
-10.10%
$ 136.96 million $ 7,349
Mar 18, 2024 $ 3,518.28
-3.46%
$ 152.47 million $ 23,544
Mar 17, 2024 $ 3,645.35
+3.57%
$ 157.98 million $ 7,701
Mar 16, 2024 $ 3,519.4
-5.69%
$ 152.52 million $ 11,628
Mar 15, 2024 $ 3,733.83
+0.69%
$ 161.81 million $ 118,054
Mar 14, 2024 $ 3,865.64
-3.24%
$ 167.52 million $ 561
Mar 13, 2024 $ 3,998.41
+0.64%
$ 173.28 million $ 580
Mar 12, 2024 $ 3,969.55
-2.14%
$ 172.03 million $ 53,782
Mar 11, 2024 $ 4,057.92
+4.87%
$ 175.86 million $ 8,446
Mar 10, 2024 $ 3,873.32
-0.66%
$ 167.86 million $ 9,907
Mar 9, 2024 $ 3,899.17
-0.52%
$ 168.95 million $ 319
Mar 8, 2024 $ 3,890.98
+0.77%
$ 168.6 million $ 392
Mar 7, 2024 $ 3,856.46
+1.39%
$ 167.1 million $ 27,967
Mar 6, 2024 $ 3,811.01
+7.44%
$ 165.13 million $ 12,530
Mar 5, 2024 $ 3,555.36
-1.83%
$ 154.06 million $ 18,044
Mar 4, 2024 $ 3,622.03
+4.03%
$ 156.95 million $ 254,933
Mar 3, 2024 $ 3,478.92
+1.87%
$ 150.75 million $ 6,296
Mar 2, 2024 $ 3,412.54
-0.43%
$ 147.4 million $ 1,854
Mar 1, 2024 $ 3,427.27
+2.73%
$ 148.04 million $ 7,188
Feb 29, 2024 $ 3,341.88
-1.12%
$ 144.35 million $ 15,276
Feb 28, 2024 $ 3,373.79
+4.31%
$ 145.73 million $ 54,214
Feb 27, 2024 $ 3,233.22
+1.92%
$ 139.66 million $ 108,707
Feb 26, 2024 $ 3,172.12
+2.12%
$ 137.02 million $ 16,677
Feb 25, 2024 $ 3,106.55
+4.06%
$ 134.19 million $ 81
Feb 24, 2024 $ 2,983.36
+2.33%
$ 128.86 million $ 413
Feb 23, 2024 $ 2,919.43
-0.55%
$ 126.1 million $ 689
Feb 22, 2024 $ 2,962.24
+0.01%
$ -- $ 2,294
Feb 21, 2024 $ 2,967.16
-1.46%
$ 128.16 million $ 6,775
Feb 20, 2024 $ 3,010.14
+2.37%
$ 130.02 million $ 64,870
Feb 19, 2024 $ 2,938.48
+2.22%
$ 126.93 million $ 236
Feb 18, 2024 $ 2,869.54
+3.19%
$ 123.95 million $ 5,539
Feb 17, 2024 $ 2,781.3
-0.70%
$ 120.14 million $ 19,536
Feb 16, 2024 $ 2,803.25
-0.66%
$ 121.08 million $ 1,205
Feb 15, 2024 $ 2,820.33
+1.66%
$ 121.82 million $ 374
Feb 14, 2024 $ 2,774.71
+4.99%
$ 119.85 million $ 29,047
Feb 13, 2024 $ 2,643.55
-0.54%
$ 114.19 million $ 17,829
Feb 12, 2024 $ 2,656.77
+5.96%
$ 114.76 million $ 8,580