Open Rights Exchange Historical Data

ORE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 0.00551
-2.22%
$ 1.27 million $ 2,090
Apr 9, 2023 $ 0.00562
-0.59%
$ 1.3 million $ 4,456
Apr 8, 2023 $ 0.00564
-4.31%
$ 1.3 million $ 24
Apr 6, 2023 $ 0.00579
-1.47%
$ -- $ 339
Apr 5, 2023 $ 0.00586
-0.84%
$ 1.35 million $ 2,129
Apr 4, 2023 $ 0.00591
-1.26%
$ 1.36 million $ 3,537
Apr 3, 2023 $ 0.00597
-0.49%
$ 1.37 million $ 2,853
Apr 2, 2023 $ 0.00601
-3.96%
$ 1.38 million $ 1,163
Apr 1, 2023 $ 0.00625
+0.20%
$ 1.43 million $ 4,747
Mar 31, 2023 $ 0.00623
+0.40%
$ 1.43 million $ 850
Mar 30, 2023 $ 0.00617
-0.08%
$ 1.41 million $ 1,448
Mar 29, 2023 $ 0.00618
-1.00%
$ 1.42 million $ 1,476
Mar 28, 2023 $ 0.00626
+2.79%
$ 1.44 million $ 292
Mar 27, 2023 $ 0.0061
-5.53%
$ 1.4 million $ 1,326
Mar 26, 2023 $ 0.00645
+2.00%
$ 1.48 million $ 112
Mar 25, 2023 $ 0.00632
-1.27%
$ 1.45 million $ 1,200
Mar 24, 2023 $ 0.00639
-6.81%
$ 1.47 million $ 3,319
Mar 23, 2023 $ 0.00688
+2.29%
$ 1.57 million $ 2,496
Mar 22, 2023 $ 0.00672
-3.80%
$ 1.53 million $ 1,248
Mar 21, 2023 $ 0.00698
+4.14%
$ 1.59 million $ 7,343
Mar 20, 2023 $ 0.00671
-4.80%
$ 1.53 million $ 1,826
Mar 19, 2023 $ 0.00707
+1.42%
$ 1.62 million $ 8,490
Mar 18, 2023 $ 0.00698
-3.44%
$ 1.6 million $ 9,942
Mar 17, 2023 $ 0.00723
+2.46%
$ 1.65 million $ 2,963
Mar 16, 2023 $ 0.00706
+0.49%
$ 1.6 million $ 2,562
Mar 15, 2023 $ 0.00703
-4.98%
$ 1.6 million $ 7,825
Mar 14, 2023 $ 0.00739
+2.65%
$ 1.68 million $ 6,944
Mar 13, 2023 $ 0.0072
+1.95%
$ 1.63 million $ 10,025
Mar 12, 2023 $ 0.00705
+3.20%
$ 1.6 million $ 2,265
Mar 11, 2023 $ 0.00682
+0.75%
$ 1.55 million $ 23,774
Mar 10, 2023 $ 0.00678
-4.10%
$ 1.54 million $ 5,512
Mar 9, 2023 $ 0.00701
-6.50%
$ 1.59 million $ 3,784
Mar 8, 2023 $ 0.0075
-3.19%
$ 1.7 million $ 1,063
Mar 7, 2023 $ 0.00775
-1.28%
$ 1.76 million $ 8,052
Mar 6, 2023 $ 0.00785
+0.92%
$ 1.78 million $ 2,970
Mar 5, 2023 $ 0.00778
-0.55%
$ 1.76 million $ 44,552
Mar 4, 2023 $ 0.00782
+2.27%
$ 1.77 million $ 15,418
Mar 3, 2023 $ 0.00764
-2.07%
$ 1.73 million $ 6,805
Mar 2, 2023 $ 0.00777
+8.05%
$ 1.76 million $ 20,639
Mar 1, 2023 $ 0.0072
+3.91%
$ 1.63 million $ 439
Feb 28, 2023 $ 0.00685
-1.56%
$ 1.55 million $ 11,266
Feb 27, 2023 $ 0.00698
+0.84%
$ 1.58 million $ 4,681
Feb 26, 2023 $ 0.00693
+1.26%
$ 1.57 million $ 1,000
Feb 25, 2023 $ 0.00683
-2.47%
$ 1.55 million $ 11,067
Feb 24, 2023 $ 0.00701
-2.20%
$ 1.59 million $ 1,868
Feb 23, 2023 $ 0.00716
+6.99%
$ 1.62 million $ 11,257
Feb 22, 2023 $ 0.00675
-3.57%
$ 1.53 million $ 3,336
Feb 21, 2023 $ 0.00702
-6.63%
$ 1.59 million $ 29,172
Feb 20, 2023 $ 0.00749
-2.27%
$ 1.7 million $ 2,306
Feb 19, 2023 $ 0.00768
+2.53%
$ 1.74 million $ 7,956