Ormeus Coin Historical Data

ORME Page 17
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 0.156
+5.63%
$ 31.17 million $ 82,170
May 1, 2019 $ 0.148
-25.31%
$ 29.5 million $ 504,619
Apr 30, 2019 $ 0.197
-15.21%
$ 39.5 million $ 732,954
Apr 29, 2019 $ 0.233
+92.97%
$ 46.59 million $ 406,888
Apr 28, 2019 $ 0.12
-14.49%
$ 24.08 million $ 383,708
Apr 27, 2019 $ 0.141
+9.79%
$ 28.17 million $ 227,362
Apr 26, 2019 $ 0.128
+3.12%
$ 25.65 million $ 211,938
Apr 25, 2019 $ 0.124
-2.81%
$ 24.88 million $ 227,435
Apr 24, 2019 $ 0.128
-19.49%
$ 25.6 million $ 246,206
Apr 23, 2019 $ 0.159
-8.09%
$ 31.79 million $ 338,617
Apr 22, 2019 $ 0.173
-5.89%
$ 34.59 million $ 543,899
Apr 21, 2019 $ 0.184
-12.56%
$ 36.76 million $ 349,659
Apr 20, 2019 $ 0.21
+1.84%
$ 42.03 million $ 274,753
Apr 19, 2019 $ 0.206
-5.70%
$ 41.27 million $ 514,826
Apr 18, 2019 $ 0.219
+1.05%
$ 43.77 million $ 831,335
Apr 17, 2019 $ 0.217
-0.90%
$ 43.31 million $ 767,594
Apr 16, 2019 $ 0.219
-9.18%
$ 43.71 million $ 649,970
Apr 15, 2019 $ 0.241
-4.52%
$ 48.12 million $ 493,395
Apr 14, 2019 $ 0.252
-15.50%
$ 50.4 million $ 508,810
Apr 13, 2019 $ 0.298
+4.33%
$ 59.65 million $ 401,544
Apr 12, 2019 $ 0.286
+41.09%
$ 57.18 million $ 253,026
Apr 11, 2019 $ 0.203
-11.25%
$ 40.53 million $ 310,003
Apr 10, 2019 $ 0.228
-3.34%
$ 45.66 million $ 142,204
Apr 9, 2019 $ 0.236
-4.75%
$ 47.24 million $ 134,835
Apr 8, 2019 $ 0.248
-1.93%
$ 49.59 million $ 247,002
Apr 7, 2019 $ 0.253
-37.34%
$ 50.57 million $ 219,963
Apr 6, 2019 $ 0.404
+73.24%
$ 80.71 million $ 320,988
Apr 5, 2019 $ 0.233
-0.70%
$ 46.59 million $ 270,449
Apr 4, 2019 $ 0.235
-18.22%
$ 46.91 million $ 292,172
Apr 3, 2019 $ 0.287
-6.69%
$ 57.39 million $ 725,858
Apr 2, 2019 $ 0.308
-1.76%
$ 61.5 million $ 527,692
Apr 1, 2019 $ 0.313
-9.36%
$ 62.6 million $ 437,468
Mar 31, 2019 $ 0.345
+4.49%
$ 69.06 million $ 367,632
Mar 30, 2019 $ 0.331
-10.18%
$ 66.1 million $ 641,695
Mar 29, 2019 $ 0.369
+1.59%
$ 73.8 million $ 483,949
Mar 28, 2019 $ 0.363
-10.57%
$ 72.65 million $ 670,238
Mar 27, 2019 $ 0.406
+0.02%
$ 81.23 million $ 1.09 million
Mar 18, 2019 $ 0.0202
+0.33%
$ 4.05 million $ 16
Mar 17, 2019 $ 0.0201
-0.52%
$ 4.03 million $ 15
Mar 16, 2019 $ 0.0203
-25.94%
$ 4.05 million $ 30
Mar 15, 2019 $ 0.0273
+36.34%
$ 5.47 million $ 361
Mar 14, 2019 $ 0.02
+0.17%
$ 4 million $ 25
Mar 13, 2019 $ 0.0199
-66.23%
$ 3.99 million $ 25
Mar 12, 2019 $ 0.0591
-18.79%
$ 11.82 million $ 11,484
Mar 11, 2019 $ 0.0727
+18.84%
$ 14.55 million $ 37,162
Mar 10, 2019 $ 0.0613
+2.48%
$ 12.26 million $ 31,261
Mar 9, 2019 $ 0.0598
-23.91%
$ 11.96 million $ 59,711
Mar 8, 2019 $ 0.0786
+12.97%
$ 15.72 million $ 31,406
Mar 7, 2019 $ 0.0696
-0.40%
$ 13.92 million $ 28,347
Mar 6, 2019 $ 0.0699
-46.69%
$ 13.97 million $ 27,006