Origin Ether Historical Data

OETH Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 2,410.02
-3.13%
$ 134.61 million $ 3.28 million
Jun 30, 2025 $ 2,489.36
+0.07%
$ 139.68 million $ 794,925
Jun 29, 2025 $ 2,486.83
+2.11%
$ 139.54 million $ 1.88 million
Jun 28, 2025 $ 2,435.43
+0.69%
$ 136.65 million $ 448,723
Jun 27, 2025 $ 2,418.47
+0.31%
$ 135.7 million $ 37,927
Jun 26, 2025 $ 2,411.12
-0.03%
$ 135.29 million $ 134,457
Jun 25, 2025 $ 2,412.28
-1.39%
$ 135.35 million $ 59,487
Jun 24, 2025 $ 2,445.54
+0.94%
$ 137.22 million $ 85,769
Jun 23, 2025 $ 2,418.63
+8.68%
$ 135.71 million $ 233,409
Jun 22, 2025 $ 2,225.34
-1.68%
$ 124.87 million $ 246,541
Jun 21, 2025 $ 2,244.64
-6.61%
$ 116.15 million $ 233,761
Jun 20, 2025 $ 2,400.94
-4.82%
$ 124.24 million $ 70,176
Jun 19, 2025 $ 2,522.42
-0.02%
$ 130.53 million $ 524,293
Jun 18, 2025 $ 2,522.03
+0.43%
$ 130.51 million $ 89,124
Jun 17, 2025 $ 2,512.15
-2.02%
$ 130 million $ 119,541
Jun 16, 2025 $ 2,567.05
+0.86%
$ 132.84 million $ 284,575
Jun 15, 2025 $ 2,545.37
+0.49%
$ 131.72 million $ 342,505
Jun 14, 2025 $ 2,532.81
-1.60%
$ 120.01 million $ 121,242
Jun 13, 2025 $ 2,574.05
-2.64%
$ 121.97 million $ 134,700
Jun 12, 2025 $ 2,644.46
-4.38%
$ 125.3 million $ 106,035
Jun 11, 2025 $ 2,771.15
-0.77%
$ 131.31 million $ 2.93 million
Jun 10, 2025 $ 2,789.64
+4.67%
$ 132.18 million $ 159,616
Jun 9, 2025 $ 2,664.25
+6.36%
$ 126.24 million $ 115,506
Jun 8, 2025 $ 2,504.88
-0.80%
$ 118.69 million $ 45,728
Jun 7, 2025 $ 2,524.97
+1.69%
$ 113.19 million $ 33,051
Jun 6, 2025 $ 2,482.9
+2.65%
$ 111.3 million $ 98,585
Jun 5, 2025 $ 2,419.39
-7.29%
$ 108.46 million $ 851,403
Jun 4, 2025 $ 2,609.68
+0.72%
$ 116.99 million $ 498,429
Jun 3, 2025 $ 2,590.95
-0.32%
$ 116.15 million $ 83,227
Jun 2, 2025 $ 2,598.22
+2.24%
$ 116.47 million $ 183,214
Jun 1, 2025 $ 2,541.41
+0.53%
$ 113.93 million $ 423,631
May 31, 2025 $ 2,528.72
-0.08%
$ 107.52 million $ 996,682
May 30, 2025 $ 2,530.14
-2.97%
$ 107.58 million $ 2.98 million
May 29, 2025 $ 2,642
-0.64%
$ 112.33 million $ 186,617
May 28, 2025 $ 2,689.25
+1.11%
$ 114.34 million $ 43,956
May 27, 2025 $ 2,660.09
+3.81%
$ 113.1 million $ 160,234
May 26, 2025 $ 2,560.91
+0.10%
$ 108.88 million $ 100,243
May 25, 2025 $ 2,558.96
+1.65%
$ 108.8 million $ 207,384
May 24, 2025 $ 2,510.71
-0.17%
$ 106.75 million $ 248,687
May 23, 2025 $ 2,509.93
-5.59%
$ 106.72 million $ 319,093
May 22, 2025 $ 2,660.09
+4.20%
$ 113.1 million $ 475,361
May 21, 2025 $ 2,562.52
+1.79%
$ 108.95 million $ 267,684
May 20, 2025 $ 2,513.23
+0.15%
$ 106.86 million $ 200,007
May 19, 2025 $ 2,507.81
+0.95%
$ 106.63 million $ 205,301
May 18, 2025 $ 2,457.25
-0.73%
$ 104.48 million $ 818,497
May 17, 2025 $ 2,478.09
-2.26%
$ 112.38 million $ 113,348
May 16, 2025 $ 2,542.69
-0.49%
$ 115.31 million $ 100,069
May 15, 2025 $ 2,551.85
-1.83%
$ 115.73 million $ 99,967
May 14, 2025 $ 2,586.02
-3.45%
$ 117.27 million $ 76,281
May 13, 2025 $ 2,685.95
+8.06%
$ 121.81 million $ 140,802