Open Rights Exchange Historical Data

ORE Page 6
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.0075
+4.71%
$ 1.7 million $ 3,576
Feb 17, 2023 $ 0.00716
-7.56%
$ 1.62 million $ 31,685
Feb 16, 2023 $ 0.00776
-18.26%
$ 1.76 million $ 77,116
Feb 15, 2023 $ 0.00945
+8.85%
$ 2.14 million $ 178,923
Feb 14, 2023 $ 0.00868
+5.19%
$ 1.96 million $ 12,910
Feb 13, 2023 $ 0.00824
+6.02%
$ 1.86 million $ 47,317
Feb 12, 2023 $ 0.0078
+7.65%
$ 1.76 million $ 10,872
Feb 11, 2023 $ 0.00726
+1.99%
$ 1.64 million $ 2,146
Feb 10, 2023 $ 0.00712
-0.50%
$ 1.61 million $ 4,356
Feb 9, 2023 $ 0.00715
-6.85%
$ 1.62 million $ 1,810
Feb 8, 2023 $ 0.00766
-1.84%
$ 1.73 million $ 6,825
Feb 7, 2023 $ 0.00785
+2.72%
$ 1.77 million $ 3,257
Feb 6, 2023 $ 0.00763
-2.53%
$ 1.73 million $ 1,933
Feb 5, 2023 $ 0.00784
-3.94%
$ 1.77 million $ 5,225
Feb 4, 2023 $ 0.00816
+1.25%
$ 1.85 million $ 7,478
Feb 3, 2023 $ 0.00805
+2.75%
$ 1.82 million $ 22,948
Feb 2, 2023 $ 0.00783
-0.09%
$ 1.77 million $ 10,005
Feb 1, 2023 $ 0.00784
+9.53%
$ 1.77 million $ 15,869
Jan 31, 2023 $ 0.00713
-3.69%
$ 1.61 million $ 6,291
Jan 30, 2023 $ 0.0074
-10.74%
$ 1.67 million $ 14,718
Jan 29, 2023 $ 0.00831
-1.07%
$ 1.88 million $ 17,037
Jan 28, 2023 $ 0.00841
-1.69%
$ 1.9 million $ 258
Jan 27, 2023 $ 0.00855
-2.06%
$ 1.93 million $ 1,222
Jan 26, 2023 $ 0.00872
-0.50%
$ 1.97 million $ 154
Jan 25, 2023 $ 0.00875
+3.99%
$ 1.98 million $ 231
Jan 24, 2023 $ 0.00842
-3.68%
$ 1.9 million $ 602
Jan 23, 2023 $ 0.00874
-0.23%
$ 1.97 million $ 10,742
Jan 22, 2023 $ 0.00876
-0.44%
$ 1.98 million $ 11,268
Jan 21, 2023 $ 0.0088
+3.95%
$ 1.99 million $ 23,205
Jan 20, 2023 $ 0.00846
+1.77%
$ 1.91 million $ 12,710
Jan 19, 2023 $ 0.00831
+6.10%
$ 1.87 million $ 9,995
Jan 18, 2023 $ 0.00784
-0.89%
$ 1.77 million $ 3,560
Jan 17, 2023 $ 0.00791
-2.19%
$ 1.78 million $ 7,764
Jan 16, 2023 $ 0.0081
-7.92%
$ 1.81 million $ 19,603
Jan 15, 2023 $ 0.00879
-0.94%
$ 1.96 million $ 2,156
Jan 14, 2023 $ 0.00888
+7.66%
$ 1.98 million $ 8,161
Jan 13, 2023 $ 0.00824
+2.81%
$ 1.83 million $ 4,698
Jan 12, 2023 $ 0.00802
-0.46%
$ 1.78 million $ 3,841
Jan 11, 2023 $ 0.00803
+3.95%
$ 1.79 million $ 464
Jan 10, 2023 $ 0.00778
+0.74%
$ 1.73 million $ 258
Jan 9, 2023 $ 0.00771
-1.45%
$ 1.72 million $ 6,708
Jan 8, 2023 $ 0.00784
+2.21%
$ 1.74 million $ 631
Jan 7, 2023 $ 0.00766
-1.76%
$ 1.7 million $ 767
Jan 6, 2023 $ 0.0078
+1.86%
$ 1.74 million $ 184
Jan 5, 2023 $ 0.00766
+9.98%
$ 1.7 million $ 26,141
Jan 4, 2023 $ 0.00696
-1.84%
$ 1.55 million $ 7,080
Jan 3, 2023 $ 0.00711
+8.28%
$ 1.58 million $ 17,729
Jan 2, 2023 $ 0.00712
+12.98%
$ 1.58 million $ 18,836
Jan 1, 2023 $ 0.00636
+6.71%
$ 1.41 million $ 2,782
Dec 31, 2022 $ 0.00596
+1.77%
$ 1.33 million $ 3,235