Orta Chain Historical Data

ORTA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.172
-9.79%
$ 17.19 million $ 144,302
Feb 28, 2026 $ 0.19
+6.04%
$ 19.05 million $ 125,265
Feb 27, 2026 $ 0.18
-7.07%
$ 17.96 million $ 107,961
Feb 26, 2026 $ 0.193
-9.99%
$ 19.3 million $ 90,044
Feb 25, 2026 $ 0.239
+34.75%
$ 23.93 million $ 61,736
Feb 24, 2026 $ 0.178
+15.76%
$ 17.76 million $ 218,960
Feb 23, 2026 $ 0.153
-11.30%
$ 15.34 million $ 159,368
Feb 22, 2026 $ 0.173
-1.83%
$ 17.3 million $ 223,838
Feb 21, 2026 $ 0.176
-1.52%
$ 17.62 million $ 198,890
Feb 20, 2026 $ 0.179
+1.64%
$ 17.86 million $ 169,564
Feb 19, 2026 $ 0.176
-9.27%
$ 17.62 million $ 135,503
Feb 18, 2026 $ 0.194
-12.42%
$ 19.43 million $ 130,589
Feb 17, 2026 $ 0.222
+2.61%
$ 22.24 million $ 118,304
Feb 16, 2026 $ 0.215
-1.84%
$ 21.5 million $ 127,268
Feb 15, 2026 $ 0.218
-13.12%
$ 21.79 million $ 114,671
Feb 14, 2026 $ 0.251
+1.89%
$ 25.14 million $ 110,072
Feb 13, 2026 $ 0.247
-7.02%
$ 24.68 million $ 109,964
Feb 12, 2026 $ 0.265
+8.98%
$ 26.52 million $ 72,218
Feb 11, 2026 $ 0.243
-11.53%
$ 24.34 million $ 92,474
Feb 10, 2026 $ 0.275
+1.86%
$ 27.51 million $ 118,826
Feb 9, 2026 $ 0.27
-2.30%
$ 27.01 million $ 91,112
Feb 8, 2026 $ 0.276
-1.13%
$ 27.65 million $ 115,468
Feb 7, 2026 $ 0.28
-2.20%
$ 27.96 million $ 98,765
Feb 6, 2026 $ 0.286
+10.18%
$ 28.59 million $ 295,400
Feb 5, 2026 $ 0.251
-34.35%
$ 25.13 million $ 268,131
Feb 4, 2026 $ 0.383
-3.17%
$ 38.28 million $ 140,729
Feb 3, 2026 $ 0.395
+5.16%
$ 39.53 million $ 135,050
Feb 2, 2026 $ 0.376
-22.50%
$ 37.6 million $ 24,408
Feb 1, 2026 $ 0.493
+2.27%
$ 49.27 million $ 175,164
Jan 31, 2026 $ 0.482
-13.04%
$ 48.17 million $ 376,481
Jan 30, 2026 $ 0.554
-1.05%
$ 55.4 million $ 34,654
Jan 29, 2026 $ 0.56
-3.50%
$ 55.99 million $ 81,581
Jan 28, 2026 $ 0.58
-0.46%
$ 58.02 million $ 256,009
Jan 27, 2026 $ 0.583
+29.11%
$ 58.28 million $ 402,888
Jan 26, 2026 $ 0.453
-17.94%
$ 45.26 million $ 54,668
Jan 25, 2026 $ 0.551
+7.64%
$ 55.15 million $ 576,773
Jan 24, 2026 $ 0.512
+4.02%
$ 51.23 million $ 1.8 million
Jan 23, 2026 $ 0.493
+0.08%
$ 49.25 million $ 9.72 million
Jan 22, 2026 $ 0.492
+7.77%
$ 49.53 million $ 4.12 million
Jan 21, 2026 $ 0.457
+12.84%
$ 45.67 million $ 1.92 million
Jan 20, 2026 $ 0.405
-5.91%
$ 40.32 million $ 1.67 million
Jan 19, 2026 $ 0.43
-17.44%
$ 43.01 million $ 3.81 million
Jan 18, 2026 $ 0.521
+9.57%
$ 52.1 million $ 1.01 million
Jan 17, 2026 $ 0.475
-8.17%
$ 47.55 million $ 293,232
Jan 16, 2026 $ 0.518
-13.46%
$ 51.78 million $ 1.14 million
Jan 15, 2026 $ 0.598
+8.40%
$ 59.49 million $ 797,807
Jan 14, 2026 $ 0.552
+7.79%
$ 55.15 million $ 2.26 million
Jan 13, 2026 $ 0.512
+4.31%
$ 51.23 million $ 4.99 million
Jan 12, 2026 $ 0.492
+9.93%
$ 49.19 million $ 14.84 million
Jan 11, 2026 $ 0.459
+2.01%
$ 45.89 million $ 5.4 million