Oort Token Historical Data

OORT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.0265
-0.52%
$ 17 million $ 384,892
Nov 20, 2025 $ 0.0264
-5.36%
$ 17.18 million $ 403,747
Nov 19, 2025 $ 0.0279
+23.76%
$ 18 million $ 887,153
Nov 18, 2025 $ 0.0224
-1.09%
$ 14.57 million $ 382,967
Nov 17, 2025 $ 0.0226
-0.25%
$ 14.42 million $ 319,270
Nov 16, 2025 $ 0.0228
-0.37%
$ 14.46 million $ 331,294
Nov 15, 2025 $ 0.0233
+1.51%
$ 14.56 million $ 343,518
Nov 14, 2025 $ 0.0232
-1.63%
$ 14.6 million $ 314,064
Nov 13, 2025 $ 0.0236
+0.47%
$ 14.95 million $ 270,288
Nov 12, 2025 $ 0.0235
-5.99%
$ 14.91 million $ 327,952
Nov 11, 2025 $ 0.025
-4.73%
$ 15.82 million $ 376,430
Nov 10, 2025 $ 0.0262
-1.11%
$ 16.6 million $ 241,789
Nov 9, 2025 $ 0.0265
-0.95%
$ 16.76 million $ 343,235
Nov 8, 2025 $ 0.0267
-1.35%
$ 16.9 million $ 210,014
Nov 7, 2025 $ 0.0271
-0.76%
$ 17.13 million $ 452,449
Nov 6, 2025 $ 0.0273
-3.99%
$ 17.23 million $ 1.01 million
Nov 5, 2025 $ 0.0285
+3.21%
$ 17.92 million $ 393,729
Nov 4, 2025 $ 0.0276
-8.14%
$ 17.35 million $ 389,097
Nov 3, 2025 $ 0.03
-5.30%
$ 18.86 million $ 501,698
Nov 2, 2025 $ 0.0317
-0.84%
$ 19.93 million $ 278,005
Nov 1, 2025 $ 0.032
-3.47%
$ 20.05 million $ 384,501
Oct 31, 2025 $ 0.0331
-0.17%
$ 20.74 million $ 244,676
Oct 30, 2025 $ 0.0331
-8.75%
$ 20.78 million $ 452,693
Oct 29, 2025 $ 0.0363
-0.48%
$ 22.57 million $ 583,180
Oct 28, 2025 $ 0.0365
-2.40%
$ 22.7 million $ 939,058
Oct 27, 2025 $ 0.0374
-5.68%
$ 23.24 million $ 373,837
Oct 26, 2025 $ 0.0396
+4.16%
$ 24.64 million $ 757,468
Oct 25, 2025 $ 0.038
-0.74%
$ 23.66 million $ 782,336
Oct 24, 2025 $ 0.0383
+3.84%
$ 23.83 million $ 1.49 million
Oct 23, 2025 $ 0.0373
+4.35%
$ 22.92 million $ 1.26 million
Oct 22, 2025 $ 0.0356
+4.18%
$ 22.19 million $ 443,173
Oct 21, 2025 $ 0.0342
-9.28%
$ 21.2 million $ 312,473
Oct 20, 2025 $ 0.0376
-1.80%
$ 23.35 million $ 281,768
Oct 19, 2025 $ 0.0383
-0.33%
$ 23.68 million $ 279,163
Oct 18, 2025 $ 0.0384
-3.16%
$ 23.7 million $ 521,485
Oct 17, 2025 $ 0.0398
-2.65%
$ 24.46 million $ 617,334
Oct 16, 2025 $ 0.0409
-0.05%
$ 25.21 million $ 397,090
Oct 15, 2025 $ 0.0409
-10.07%
$ 25.22 million $ 604,377
Oct 14, 2025 $ 0.0455
-2.49%
$ 27.99 million $ 643,589
Oct 13, 2025 $ 0.0467
+5.48%
$ 28.66 million $ 943,346
Oct 12, 2025 $ 0.0442
+7.65%
$ 27.15 million $ 757,313
Oct 11, 2025 $ 0.0411
-3.02%
$ 25.19 million $ 1.09 million
Oct 10, 2025 $ 0.0424
-12.58%
$ 25.9 million $ 1.38 million
Oct 9, 2025 $ 0.0485
-6.76%
$ 29.66 million $ 1.07 million
Oct 8, 2025 $ 0.052
-7.30%
$ 31.76 million $ 895,881
Oct 7, 2025 $ 0.0563
-0.06%
$ 34.32 million $ 771,603
Oct 6, 2025 $ 0.0563
-0.89%
$ 34.29 million $ 663,792
Oct 5, 2025 $ 0.0568
-1.19%
$ 34.56 million $ 654,989
Oct 4, 2025 $ 0.0574
-7.98%
$ 34.91 million $ 1.21 million
Oct 3, 2025 $ 0.0624
-9.23%
$ 37.98 million $ 935,917