Open Rights Exchange Historical Data

ORE Page 4
Download
Date Close Price change Market cap Trading volume
Aug 27, 2023 $ 0.00106
+0.39%
$ -- $ 6,658
Aug 26, 2023 $ 0.00106
-3.78%
$ 358,539 $ 6,631
Aug 25, 2023 $ 0.0011
+0.03%
$ 372,561 $ 6,893
Aug 17, 2023 $ 0.00115
-0.37%
$ -- $ 2,302
Aug 16, 2023 $ 0.00116
-0.48%
$ 388,880 $ 2,312
Aug 11, 2023 $ 0.00126
+2.01%
$ -- $ 2,140
Aug 4, 2023 $ 0.00126
-0.04%
$ 376,178 $ 6,038
Aug 3, 2023 $ 0.00125
-12.38%
$ 365,940 $ 15,258
Jul 21, 2023 $ 0.00158
+0.32%
$ -- $ 5,613
Jul 20, 2023 $ 0.00158
+2.70%
$ 434,276 $ 15,992
Jun 19, 2023 $ 0.00212
-0.13%
$ -- $ 4,850
Jun 18, 2023 $ 0.00213
-0.46%
$ 564,709 $ 4,861
May 22, 2023 $ 0.00312
+0.86%
$ -- $ 100
May 21, 2023 $ 0.00334
+2.76%
$ -- $ 1,666
May 20, 2023 $ 0.00321
+4.71%
$ 824,824 $ 518
May 19, 2023 $ 0.00316
-1.38%
$ 812,043 $ 1,773
May 18, 2023 $ 0.00306
-2.18%
$ 783,308 $ 1,827
May 13, 2023 $ 0.00354
-4.11%
$ -- $ 236
May 12, 2023 $ 0.00366
+6.67%
$ 915,872 $ 1,305
May 11, 2023 $ 0.00334
-4.84%
$ 835,406 $ 1,931
May 10, 2023 $ 0.00344
-3.68%
$ 861,246 $ 692
May 9, 2023 $ 0.00353
-1.59%
$ 880,384 $ 2,017
May 8, 2023 $ 0.0036
+3.40%
$ 896,973 $ 2,441
May 7, 2023 $ 0.00351
-2.54%
$ 873,665 $ 2,799
May 6, 2023 $ 0.00344
-31.72%
$ 854,898 $ 28,938
May 5, 2023 $ 0.00503
+3.93%
$ 1.25 million $ 1,486
May 4, 2023 $ 0.00488
-2.98%
$ 1.21 million $ 1,133
May 3, 2023 $ 0.00505
-1.56%
$ 1.25 million $ 997
May 2, 2023 $ 0.00523
+4.17%
$ 1.3 million $ 5,605
May 1, 2023 $ 0.00492
-3.58%
$ 1.22 million $ 197
Apr 30, 2023 $ 0.0051
-3.64%
$ 1.26 million $ 229
Apr 29, 2023 $ 0.00521
+1.42%
$ 1.29 million $ 298
Apr 28, 2023 $ 0.00517
-0.21%
$ 1.28 million $ 4,815
Apr 27, 2023 $ 0.00526
+1.47%
$ 1.3 million $ 2,369
Apr 26, 2023 $ 0.00518
-2.11%
$ 1.28 million $ 1,470
Apr 25, 2023 $ 0.0053
+0.94%
$ 1.31 million $ 2,978
Apr 24, 2023 $ 0.00524
-3.11%
$ 1.29 million $ 409
Apr 23, 2023 $ 0.00542
+3.04%
$ 1.34 million $ 1,710
Apr 22, 2023 $ 0.00532
+1.79%
$ 1.31 million $ 835
Apr 21, 2023 $ 0.00524
+0.98%
$ 1.29 million $ 7,219
Apr 20, 2023 $ 0.00522
-2.79%
$ 1.28 million $ 4,484
Apr 19, 2023 $ 0.00529
-5.96%
$ 1.3 million $ 6,134
Apr 18, 2023 $ 0.00554
-0.43%
$ 1.29 million $ 2,699
Apr 17, 2023 $ 0.00557
-5.65%
$ 1.29 million $ 1,737
Apr 16, 2023 $ 0.00589
+3.56%
$ 1.36 million $ 1,578
Apr 15, 2023 $ 0.0057
-0.67%
$ 1.32 million $ 68
Apr 14, 2023 $ 0.00573
+1.79%
$ 1.32 million $ 4,542
Apr 13, 2023 $ 0.00566
+2.74%
$ 1.31 million $ 8,205
Apr 12, 2023 $ 0.00544
-0.79%
$ 1.26 million $ 5,413
Apr 11, 2023 $ 0.00549
-0.34%
$ 1.27 million $ 1,261