Oort Token Historical Data

OORT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.261
+4.90%
$ 74.59 million $ 4.57 million
Dec 6, 2024 $ 0.248
+10.36%
$ 70.9 million $ 4.83 million
Dec 5, 2024 $ 0.225
-8.45%
$ 64.28 million $ 5.65 million
Dec 4, 2024 $ 0.245
+2.26%
$ 70.12 million $ 4.7 million
Dec 3, 2024 $ 0.24
-5.48%
$ 68.33 million $ 7.87 million
Dec 2, 2024 $ 0.254
+12.53%
$ 71.98 million $ 8.34 million
Dec 1, 2024 $ 0.227
+17.19%
$ 64.21 million $ 4.39 million
Nov 30, 2024 $ 0.194
-0.12%
$ 54.86 million $ 3.37 million
Nov 29, 2024 $ 0.194
+24.38%
$ 51.85 million $ 4.48 million
Nov 28, 2024 $ 0.156
-7.59%
$ 41.77 million $ 3.63 million
Nov 27, 2024 $ 0.169
+74.83%
$ 45.21 million $ 11.98 million
Nov 26, 2024 $ 0.0964
-3.95%
$ 25.73 million $ 1.55 million
Nov 25, 2024 $ 0.1
+3.66%
$ 26.71 million $ 1.83 million
Nov 24, 2024 $ 0.0968
+7.56%
$ 25.79 million $ 1.66 million
Nov 23, 2024 $ 0.09
+2.78%
$ 23.98 million $ 1.53 million
Nov 22, 2024 $ 0.0876
+4.14%
$ 23.42 million $ 1 million
Nov 21, 2024 $ 0.0841
-0.58%
$ 22.52 million $ 1.35 million
Nov 20, 2024 $ 0.0846
-8.19%
$ 22.64 million $ 1.46 million
Nov 19, 2024 $ 0.0922
-8.57%
$ 24.73 million $ 1.84 million
Nov 18, 2024 $ 0.101
+14.25%
$ 27.08 million $ 1.27 million
Nov 17, 2024 $ 0.0882
+1.03%
$ 23.6 million $ 1.4 million
Nov 16, 2024 $ 0.0873
-0.24%
$ 19.99 million $ 4.03 million
Nov 15, 2024 $ 0.0875
-2.21%
$ 19.98 million $ 1.17 million
Nov 14, 2024 $ 0.0895
+0.46%
$ 20.41 million $ 1.58 million
Nov 13, 2024 $ 0.0891
-6.96%
$ 20.3 million $ 1.33 million
Nov 12, 2024 $ 0.0958
-9.56%
$ 21.79 million $ 1.47 million
Nov 11, 2024 $ 0.106
+9.82%
$ 23.78 million $ 1.84 million
Nov 10, 2024 $ 0.0965
+6.36%
$ 21.61 million $ 1.45 million
Nov 9, 2024 $ 0.0907
-3.82%
$ 20.29 million $ 1.07 million
Nov 8, 2024 $ 0.0942
-0.69%
$ 21.08 million $ 1.18 million
Nov 7, 2024 $ 0.0949
-3.99%
$ 21.1 million $ 1.19 million
Nov 6, 2024 $ 0.0988
+14.68%
$ 21.95 million $ 1.31 million
Nov 5, 2024 $ 0.0862
+0.83%
$ 19.13 million $ 954,627
Nov 4, 2024 $ 0.0855
-1.75%
$ 18.93 million $ 507,493
Nov 3, 2024 $ 0.087
-2.31%
$ 19.27 million $ 986,003
Nov 2, 2024 $ 0.089
-2.82%
$ 19.63 million $ 432,767
Nov 1, 2024 $ 0.0916
-5.68%
$ 20.08 million $ 1.06 million
Oct 31, 2024 $ 0.097
-3.62%
$ 21.24 million $ 441,672
Oct 30, 2024 $ 0.101
-5.30%
$ 22.04 million $ 649,570
Oct 29, 2024 $ 0.106
-0.47%
$ 23.27 million $ 761,935
Oct 28, 2024 $ 0.107
+0.50%
$ 23.37 million $ 729,946
Oct 27, 2024 $ 0.106
+0.50%
$ 23.23 million $ 712,667
Oct 26, 2024 $ 0.106
+2.52%
$ 23.03 million $ 350,334
Oct 25, 2024 $ 0.103
-5.17%
$ 22.42 million $ 799,655
Oct 24, 2024 $ 0.109
-0.53%
$ 23.64 million $ 328,513
Oct 23, 2024 $ 0.11
-1.33%
$ 23.85 million $ 408,890
Oct 22, 2024 $ 0.111
-1.52%
$ 24.13 million $ 472,415
Oct 21, 2024 $ 0.112
-0.17%
$ 24.34 million $ 663,514
Oct 20, 2024 $ 0.113
+1.48%
$ 24.37 million $ 396,284
Oct 19, 2024 $ 0.111
-1.70%
$ 23.99 million $ 355,509