Open Rights Exchange Historical Data

ORE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.00136
-1.40%
$ 475,213 $ 4,686
Dec 6, 2023 $ 0.00131
-2.16%
$ 456,178 $ 2,189
Dec 5, 2023 $ 0.00134
+0.88%
$ 466,697 $ 2,230
Dec 4, 2023 $ 0.00137
+1.01%
$ -- $ 5,276
Dec 3, 2023 $ 0.00136
-12.71%
$ 473,751 $ 5,219
Dec 2, 2023 $ 0.00155
+2.87%
$ 542,639 $ 2,879
Dec 1, 2023 $ 0.00156
+1.97%
$ -- $ 3,364
Nov 30, 2023 $ 0.00153
+20.71%
$ 537,287 $ 12,398
Nov 29, 2023 $ 0.00127
+3.93%
$ 444,803 $ 2,489
Nov 28, 2023 $ 0.00121
-21.91%
$ 423,020 $ 16,087
Nov 27, 2023 $ 0.00159
-2.52%
$ -- $ 2,610
Nov 26, 2023 $ 0.00163
-6.86%
$ 568,550 $ 2,679
Nov 25, 2023 $ 0.00175
+2.85%
$ 607,475 $ 4,883
Nov 24, 2023 $ 0.0017
-7.90%
$ 590,131 $ 3,514
Nov 23, 2023 $ 0.00185
-32.24%
$ 640,202 $ 107,636
Nov 22, 2023 $ 0.00273
-16.14%
$ 941,154 $ 33,027
Nov 21, 2023 $ 0.00326
-1.83%
$ 1.13 million $ 5,094
Nov 19, 2023 $ 0.00326
+0.87%
$ 1.13 million $ 11,095
Nov 18, 2023 $ 0.00324
+15.20%
$ 1.12 million $ 30,003
Nov 17, 2023 $ 0.00281
-7.41%
$ 968,779 $ 3,021
Nov 16, 2023 $ 0.00303
-16.68%
$ 1.05 million $ 17,056
Nov 15, 2023 $ 0.00364
-1.56%
$ 1.25 million $ 16,008
Nov 14, 2023 $ 0.00416
-0.37%
$ -- $ 2,864
Nov 13, 2023 $ 0.00419
-0.60%
$ 1.44 million $ 10,035
Nov 12, 2023 $ 0.00421
-4.59%
$ 1.45 million $ 30,449
Nov 11, 2023 $ 0.00441
+1.51%
$ 1.52 million $ 33,788
Nov 10, 2023 $ 0.00434
-14.00%
$ 1.49 million $ 11,473
Nov 9, 2023 $ 0.00505
+43.32%
$ 1.74 million $ 52,902
Nov 8, 2023 $ 0.00353
-32.47%
$ 1.21 million $ 79,023
Nov 7, 2023 $ 0.00522
-12.87%
$ 1.79 million $ 94,223
Nov 6, 2023 $ 0.00599
+108.07%
$ 2.06 million $ 376,320
Nov 5, 2023 $ 0.00288
+86.76%
$ 992,246 $ 168,719
Nov 3, 2023 $ 0.00144
+0.73%
$ 497,306 $ 2,151
Nov 2, 2023 $ 0.00143
+0.49%
$ 493,686 $ 2,134
Nov 1, 2023 $ 0.00143
+2.54%
$ 491,028 $ 2,183
Oct 28, 2023 $ 0.00135
+0.51%
$ -- $ 2,112
Oct 27, 2023 $ 0.00135
-0.04%
$ 464,341 $ 2,101
Oct 24, 2023 $ 0.00118
-0.05%
$ -- $ 17,531
Oct 23, 2023 $ 0.00118
+13.55%
$ 408,027 $ 25,337
Oct 22, 2023 $ 0.000976
+0.41%
$ 336,951 $ 3,530
Oct 21, 2023 $ 0.000972
+0.52%
$ 335,481 $ 3,514
Oct 11, 2023 $ 0.000906
-0.78%
$ -- $ 1,991
Oct 10, 2023 $ 0.000914
-1.40%
$ 313,715 $ 2,008
Sep 26, 2023 $ 0.000969
-0.15%
$ -- $ 2,062
Sep 25, 2023 $ 0.00097
+0.56%
$ 332,736 $ 2,065
Sep 3, 2023 $ 0.00104
-0.18%
$ 353,415 $ 4,194
Sep 2, 2023 $ 0.00105
+0.42%
$ 354,189 $ 4,201
Sep 1, 2023 $ 0.00107
-0.09%
$ -- $ 4,305
Aug 31, 2023 $ 0.00107
-4.77%
$ 363,118 $ 4,308
Aug 30, 2023 $ 0.00113
-6.61%
$ 381,101 $ 14,812