Oort Token Historical Data

OORT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.758
-7.77%
$ 31.39 million $ 5.24 million
Mar 31, 2024 $ 0.822
-1.75%
$ 34.02 million $ 5.14 million
Mar 30, 2024 $ 0.837
-2.29%
$ 34.63 million $ 6.93 million
Mar 29, 2024 $ 0.856
-2.44%
$ 35.41 million $ 8.22 million
Mar 28, 2024 $ 0.876
+1.63%
$ 36.26 million $ 9.13 million
Mar 27, 2024 $ 0.862
-6.35%
$ 35.69 million $ 9.09 million
Mar 26, 2024 $ 0.921
+9.77%
$ 38.1 million $ 10.61 million
Mar 25, 2024 $ 0.839
-1.20%
$ 34.71 million $ 9.98 million
Mar 24, 2024 $ 0.849
-1.68%
$ 35.13 million $ 7.17 million
Mar 23, 2024 $ 0.863
+3.17%
$ 35.73 million $ 10.95 million
Mar 22, 2024 $ 0.837
-2.04%
$ 34.63 million $ 8.06 million
Mar 21, 2024 $ 0.854
-3.86%
$ 35.35 million $ 3.38 million
Mar 20, 2024 $ 0.889
+8.35%
$ 36.77 million $ 3.11 million
Mar 19, 2024 $ 0.82
+1.92%
$ 33.94 million $ 5.1 million
Mar 18, 2024 $ 0.805
-18.23%
$ 33.3 million $ 2.63 million
Mar 17, 2024 $ 0.984
+18.61%
$ 40.72 million $ 3.3 million
Mar 16, 2024 $ 0.83
-9.12%
$ 34.34 million $ 4.02 million
Mar 15, 2024 $ 0.913
-4.84%
$ 37.77 million $ 3.1 million
Mar 14, 2024 $ 0.959
-4.36%
$ 39.69 million $ 3.31 million
Mar 13, 2024 $ 1
-3.56%
$ 41.49 million $ 3.55 million
Mar 12, 2024 $ 1.04
+1.57%
$ 43.03 million $ 4.97 million
Mar 11, 2024 $ 1.02
-11.81%
$ 42.36 million $ 5.64 million
Mar 10, 2024 $ 1.16
+21.77%
$ 48.04 million $ 7.54 million
Mar 9, 2024 $ 0.953
+22.68%
$ 39.45 million $ 6.28 million
Mar 8, 2024 $ 0.777
+12.20%
$ 32.16 million $ 3.38 million
Mar 7, 2024 $ 0.693
+13.66%
$ 28.66 million $ 3.17 million
Mar 6, 2024 $ 0.608
+6.58%
$ 25.16 million $ 2.39 million
Mar 5, 2024 $ 0.569
-12.72%
$ 23.54 million $ 2.69 million
Mar 4, 2024 $ 0.652
-19.03%
$ 27 million $ 4.29 million
Mar 3, 2024 $ 0.806
+27.11%
$ 33.36 million $ 5.07 million
Mar 2, 2024 $ 0.634
+32.30%
$ 26.24 million $ 3.98 million
Mar 1, 2024 $ 0.479
+24.20%
$ 19.84 million $ 2.98 million
Feb 29, 2024 $ 0.386
+3.19%
$ 15.97 million $ 1.72 million
Feb 28, 2024 $ 0.374
+25.75%
$ 15.48 million $ 1.34 million
Feb 27, 2024 $ 0.297
+5.23%
$ 12.31 million $ 1.22 million
Feb 26, 2024 $ 0.283
-3.08%
$ 11.7 million $ 889,571
Feb 25, 2024 $ 0.292
+1.67%
$ 12.07 million $ 766,596
Feb 24, 2024 $ 0.287
+10.01%
$ 11.87 million $ 773,230
Feb 23, 2024 $ 0.261
-9.05%
$ 10.79 million $ 701,346
Feb 22, 2024 $ 0.287
-2.80%
$ 11.87 million $ 1.13 million
Feb 21, 2024 $ 0.295
+1.27%
$ 12.21 million $ 816,283
Feb 20, 2024 $ 0.291
-10.20%
$ 12.05 million $ 986,730
Feb 19, 2024 $ 0.324
-13.49%
$ 13.42 million $ 912,126
Feb 18, 2024 $ 0.375
+16.47%
$ 15.52 million $ 1.61 million
Feb 17, 2024 $ 0.322
+30.07%
$ 13.32 million $ 2.12 million
Feb 16, 2024 $ 0.247
+19.78%
$ 10.24 million $ 1.17 million
Feb 15, 2024 $ 0.206
+1.07%
$ 8.55 million $ 892,894
Feb 14, 2024 $ 0.204
+0.89%
$ 8.45 million $ 473,325
Feb 13, 2024 $ 0.203
-0.26%
$ 8.38 million $ 796,826
Feb 12, 2024 $ 0.203
-10.67%
$ 8.4 million $ 1.32 million