Oort Token Historical Data

OORT Page 14
Download
Date Close Price change Market cap Trading volume
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
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