Ormeus Coin Historical Data

ORME Page 18
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.131
+8.78%
$ 26.21 million $ 35,751
Mar 4, 2019 $ 0.12
+17.58%
$ 24.1 million $ 26,527
Mar 3, 2019 $ 0.102
-11.04%
$ 20.49 million $ 72,197
Mar 2, 2019 $ 0.115
-2.31%
$ 23.03 million $ 78,160
Mar 1, 2019 $ 0.118
+10.60%
$ 23.58 million $ 76,327
Feb 28, 2019 $ 0.107
-2.19%
$ 21.35 million $ 78,285
Feb 27, 2019 $ 0.109
+5.82%
$ 21.83 million $ 66,721
Feb 26, 2019 $ 0.103
+11.04%
$ 20.64 million $ 73,685
Feb 25, 2019 $ 0.0931
+51.82%
$ 18.61 million $ 78,755
Feb 24, 2019 $ 0.0613
-17.75%
$ 12.26 million $ 90,283
Feb 23, 2019 $ 0.0745
+5.10%
$ 14.9 million $ 94,538
Feb 22, 2019 $ 0.0709
+4.42%
$ 14.18 million $ 37,728
Feb 21, 2019 $ 0.0679
-6.06%
$ 13.59 million $ 56,098
Feb 20, 2019 $ 0.0723
+4.98%
$ 14.47 million $ 136,244
Feb 19, 2019 $ 0.0689
-0.39%
$ 13.78 million $ 86,613
Feb 18, 2019 $ 0.0692
+6.86%
$ 13.84 million $ 138,330
Feb 17, 2019 $ 0.0648
-5.32%
$ 12.95 million $ 99,512
Feb 16, 2019 $ 0.0683
-0.05%
$ 13.67 million $ 70,030
Feb 15, 2019 $ 0.0684
-3.90%
$ 13.67 million $ 64,144
Feb 14, 2019 $ 0.0711
+15.32%
$ 14.23 million $ 163,011
Feb 13, 2019 $ 0.0617
+19.07%
$ 12.34 million $ 65,019
Feb 12, 2019 $ 0.0518
+5.87%
$ 10.36 million $ 57,451
Feb 11, 2019 $ 0.0489
-5.89%
$ 9.79 million $ 104,936
Feb 10, 2019 $ 0.052
-24.33%
$ 10.39 million $ 238,732
Feb 9, 2019 $ 0.0687
-24.18%
$ 13.75 million $ 90,003
Feb 8, 2019 $ 0.104
+8.54%
$ 20.74 million $ 106,749
Feb 7, 2019 $ 0.0955
-7.59%
$ 19.11 million $ 85,150
Feb 6, 2019 $ 0.103
+6.66%
$ 20.68 million $ 110,457
Feb 5, 2019 $ 0.0969
-3.15%
$ 19.39 million $ 186,071
Feb 4, 2019 $ 0.1
-0.37%
$ 20.04 million $ 121,121
Feb 3, 2019 $ 0.101
-14.81%
$ 20.11 million $ 229,128
Feb 2, 2019 $ 0.118
+90.13%
$ 23.59 million $ 285,040
Feb 1, 2019 $ 0.062
+27.49%
$ 12.4 million $ 99,806
Jan 31, 2019 $ 0.0486
+10.12%
$ 9.71 million $ 75,678
Jan 30, 2019 $ 0.0441
-15.40%
$ 8.82 million $ 89,442
Jan 29, 2019 $ 0.0521
+81.74%
$ 10.42 million $ 102,286
Jan 28, 2019 $ 0.0287
+1.33%
$ 5.73 million $ 48,445
Jan 27, 2019 $ 0.0283
+5.77%
$ 5.66 million $ 40,874
Jan 26, 2019 $ 0.0268
+4.68%
$ 5.36 million $ 23,817
Jan 25, 2019 $ 0.0256
-2.66%
$ 5.12 million $ 55,910
Jan 24, 2019 $ 0.0263
+10.34%
$ 5.26 million $ 109,513
Jan 23, 2019 $ 0.0238
-4.60%
$ 4.77 million $ 64,999
Jan 22, 2019 $ 0.025
+28.32%
$ 5 million $ 136,581
Jan 21, 2019 $ 0.0195
-0.98%
$ 3.89 million $ 90,764
Jan 20, 2019 $ 0.0197
-11.97%
$ 3.94 million $ 110,392
Jan 19, 2019 $ 0.0224
-12.73%
$ 4.47 million $ 124,666
Jan 18, 2019 $ 0.0256
+9.17%
$ 5.13 million $ 166,288
Jan 17, 2019 $ 0.0234
-24.37%
$ 4.69 million $ 202,881
Jan 16, 2019 $ 0.0308
-28.12%
$ 6.17 million $ 143,173
Jan 15, 2019 $ 0.0429
-14.71%
$ 8.57 million $ 44,147