Oort Token Historical Data

OORT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 0.0922
-4.89%
$ 29.39 million $ 403,438
Jan 25, 2025 $ 0.0969
-0.26%
$ 30.9 million $ 628,861
Jan 24, 2025 $ 0.0977
+3.91%
$ 31.15 million $ 680,314
Jan 23, 2025 $ 0.0941
-2.23%
$ 29.16 million $ 623,087
Jan 22, 2025 $ 0.0962
-11.30%
$ 29.82 million $ 917,633
Jan 21, 2025 $ 0.108
+10.99%
$ 33.62 million $ 683,007
Jan 20, 2025 $ 0.0977
-0.93%
$ 30.29 million $ 1.41 million
Jan 19, 2025 $ 0.0986
-16.87%
$ 30.58 million $ 3.11 million
Jan 18, 2025 $ 0.119
-8.17%
$ 36.74 million $ 3.03 million
Jan 17, 2025 $ 0.129
+0.23%
$ 40.02 million $ 3.12 million
Jan 16, 2025 $ 0.129
-1.14%
$ 39.93 million $ 1.39 million
Jan 15, 2025 $ 0.13
+1.25%
$ 40.39 million $ 1.37 million
Jan 14, 2025 $ 0.129
-1.31%
$ 39.89 million $ 1.08 million
Jan 13, 2025 $ 0.13
-7.11%
$ 40.44 million $ 1.92 million
Jan 12, 2025 $ 0.14
-0.93%
$ 43.54 million $ 840,490
Jan 11, 2025 $ 0.142
+1.76%
$ 43.96 million $ 842,211
Jan 10, 2025 $ 0.139
-2.76%
$ 43.2 million $ 1.17 million
Jan 9, 2025 $ 0.143
+0.24%
$ 43.95 million $ 754,053
Jan 8, 2025 $ 0.143
-5.19%
$ 43.84 million $ 1.33 million
Jan 7, 2025 $ 0.151
-12.22%
$ 46.24 million $ 2.31 million
Jan 6, 2025 $ 0.172
+4.63%
$ 52.67 million $ 1.21 million
Jan 5, 2025 $ 0.164
+0.44%
$ 50.34 million $ 2.15 million
Jan 4, 2025 $ 0.163
+3.48%
$ 50.12 million $ 879,435
Jan 3, 2025 $ 0.158
+1.41%
$ 48.47 million $ 1.52 million
Jan 2, 2025 $ 0.156
+4.71%
$ 47.38 million $ 1.67 million
Jan 1, 2025 $ 0.149
+0.77%
$ 45.25 million $ 924,549
Dec 31, 2024 $ 0.148
-0.60%
$ 44.91 million $ 1.42 million
Dec 30, 2024 $ 0.149
-1.90%
$ 45.18 million $ 1.75 million
Dec 29, 2024 $ 0.151
+1.33%
$ 46.06 million $ 882,443
Dec 28, 2024 $ 0.15
+0.06%
$ 45.17 million $ 1.04 million
Dec 27, 2024 $ 0.149
+0.49%
$ 45.15 million $ 1.14 million
Dec 26, 2024 $ 0.149
-2.67%
$ 44.93 million $ 1.33 million
Dec 25, 2024 $ 0.153
-5.81%
$ 46.16 million $ 1.11 million
Dec 24, 2024 $ 0.162
+4.06%
$ 49.04 million $ 1.49 million
Dec 23, 2024 $ 0.156
+4.58%
$ 47.12 million $ 1.57 million
Dec 22, 2024 $ 0.149
-5.23%
$ 45.06 million $ 1.45 million
Dec 21, 2024 $ 0.157
-3.93%
$ 45.22 million $ 1.77 million
Dec 20, 2024 $ 0.164
+1.14%
$ 47.07 million $ 4.95 million
Dec 19, 2024 $ 0.162
-4.23%
$ 46.46 million $ 3.27 million
Dec 18, 2024 $ 0.169
-5.71%
$ 48.51 million $ 3.1 million
Dec 17, 2024 $ 0.179
-4.48%
$ 51.49 million $ 3.06 million
Dec 16, 2024 $ 0.188
-5.94%
$ 53.91 million $ 2.84 million
Dec 15, 2024 $ 0.199
-2.80%
$ 57.3 million $ 2.77 million
Dec 14, 2024 $ 0.205
-4.01%
$ 58.96 million $ 3.01 million
Dec 13, 2024 $ 0.214
-2.97%
$ 61.43 million $ 1.57 million
Dec 12, 2024 $ 0.22
+1.19%
$ 63.31 million $ 2.74 million
Dec 11, 2024 $ 0.218
+12.04%
$ 62.42 million $ 4.46 million
Dec 10, 2024 $ 0.194
-5.86%
$ 55.85 million $ 6 million
Dec 9, 2024 $ 0.207
-16.51%
$ 59.32 million $ 7.65 million
Dec 8, 2024 $ 0.247
-5.06%
$ 71.01 million $ 3.55 million