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