Oort Token Historical Data

OORT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.112
-0.95%
$ 24.23 million $ 686,002
Oct 17, 2024 $ 0.113
-1.04%
$ 24.46 million $ 856,005
Oct 16, 2024 $ 0.114
+0.45%
$ 24.71 million $ 675,324
Oct 15, 2024 $ 0.114
-4.74%
$ 24.53 million $ 898,346
Oct 14, 2024 $ 0.12
+4.72%
$ 25.73 million $ 996,150
Oct 13, 2024 $ 0.114
-0.31%
$ 24.56 million $ 425,992
Oct 12, 2024 $ 0.115
-2.72%
$ 24.64 million $ 537,279
Oct 11, 2024 $ 0.118
+2.47%
$ 25.33 million $ 978,491
Oct 10, 2024 $ 0.115
+0.60%
$ 24.68 million $ 581,016
Oct 9, 2024 $ 0.114
-6.59%
$ 24.51 million $ 1.01 million
Oct 8, 2024 $ 0.122
-6.22%
$ 26.2 million $ 845,732
Oct 7, 2024 $ 0.13
+1.93%
$ 27.83 million $ 940,685
Oct 6, 2024 $ 0.128
+9.92%
$ 27.31 million $ 677,970
Oct 5, 2024 $ 0.116
-0.47%
$ 24.81 million $ 634,769
Oct 4, 2024 $ 0.117
-3.85%
$ 24.85 million $ 905,292
Oct 3, 2024 $ 0.121
-3.90%
$ 25.81 million $ 997,976
Oct 2, 2024 $ 0.126
+1.54%
$ 26.83 million $ 957,792
Oct 1, 2024 $ 0.125
-10.33%
$ 27.16 million $ 1.55 million
Sep 30, 2024 $ 0.14
+3.23%
$ 30.23 million $ 2.73 million
Sep 29, 2024 $ 0.135
+9.94%
$ 29.22 million $ 987,186
Sep 28, 2024 $ 0.122
+9.22%
$ 26.25 million $ 3.21 million
Sep 27, 2024 $ 0.111
+15.63%
$ 24.01 million $ 1.79 million
Sep 26, 2024 $ 0.0962
+4.10%
$ 20.69 million $ 1.15 million
Sep 25, 2024 $ 0.0925
-5.08%
$ 19.99 million $ 954,704
Sep 24, 2024 $ 0.0974
+5.94%
$ 21.05 million $ 1.19 million
Sep 23, 2024 $ 0.0919
+13.55%
$ 19.89 million $ 1.33 million
Sep 22, 2024 $ 0.081
+4.87%
$ 17.5 million $ 1.23 million
Sep 21, 2024 $ 0.0772
+2.74%
$ 16.68 million $ 735,779
Sep 20, 2024 $ 0.0752
-8.86%
$ 16.23 million $ 800,890
Sep 19, 2024 $ 0.0825
-0.92%
$ 17.75 million $ 839,803
Sep 18, 2024 $ 0.0833
-2.86%
$ 17.91 million $ 1.03 million
Sep 17, 2024 $ 0.0857
+0.60%
$ 18.4 million $ 663,143
Sep 16, 2024 $ 0.0853
-4.69%
$ 18.21 million $ 411,105
Sep 15, 2024 $ 0.0895
-2.28%
$ 19.06 million $ 493,607
Sep 14, 2024 $ 0.0915
+0.08%
$ 19.49 million $ 743,547
Sep 13, 2024 $ 0.0914
+1.88%
$ 19.48 million $ 656,448
Sep 12, 2024 $ 0.0898
+0.78%
$ 19.1 million $ 617,386
Sep 11, 2024 $ 0.089
-2.09%
$ 18.95 million $ 876,735
Sep 10, 2024 $ 0.0909
+5.88%
$ 19.25 million $ 1.3 million
Sep 9, 2024 $ 0.0847
-0.09%
$ 17.94 million $ 1.13 million
Sep 8, 2024 $ 0.0849
+1.97%
$ 17.96 million $ 974,613
Sep 7, 2024 $ 0.083
+2.59%
$ 17.56 million $ 1.17 million
Sep 6, 2024 $ 0.0809
-1.95%
$ 17.13 million $ 1.17 million
Sep 5, 2024 $ 0.0825
-6.37%
$ 17.49 million $ 1.11 million
Sep 4, 2024 $ 0.0867
-7.64%
$ 18.38 million $ 1.96 million
Sep 3, 2024 $ 0.0939
-3.28%
$ 20.06 million $ 1.84 million
Sep 2, 2024 $ 0.0971
+3.04%
$ 20.64 million $ 932,660
Sep 1, 2024 $ 0.0942
-5.49%
$ 20.03 million $ 805,275
Aug 31, 2024 $ 0.0997
+0.37%
$ 21.21 million $ 806,234
Aug 30, 2024 $ 0.0994
-0.34%
$ 21.12 million $ 743,838