Oort Token Historical Data

OORT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0688
+13.02%
$ 41.7 million $ 1.29 million
Oct 1, 2025 $ 0.0608
-0.23%
$ 36.8 million $ 825,520
Sep 30, 2025 $ 0.0601
+9.50%
$ 36.87 million $ 2.61 million
Sep 29, 2025 $ 0.0549
-14.58%
$ 33.17 million $ 1.07 million
Sep 28, 2025 $ 0.0642
-6.63%
$ 38.79 million $ 1.32 million
Sep 27, 2025 $ 0.0687
-0.82%
$ 41.4 million $ 1.21 million
Sep 26, 2025 $ 0.0694
+0.16%
$ 41.69 million $ 1.18 million
Sep 25, 2025 $ 0.0702
+2.74%
$ 41.66 million $ 1.44 million
Sep 24, 2025 $ 0.0683
+5.95%
$ 40.96 million $ 1.12 million
Sep 23, 2025 $ 0.0645
+2.27%
$ 38.67 million $ 1.4 million
Sep 22, 2025 $ 0.0629
-10.30%
$ 37.78 million $ 1.89 million
Sep 21, 2025 $ 0.0705
-0.83%
$ 41.97 million $ 1.8 million
Sep 20, 2025 $ 0.0707
+0.43%
$ 42.5 million $ 1.93 million
Sep 19, 2025 $ 0.0716
-5.25%
$ 42.16 million $ 9.85 million
Sep 18, 2025 $ 0.0721
+24.26%
$ 45.07 million $ 3.87 million
Sep 17, 2025 $ 0.0554
+2.58%
$ 34.55 million $ 1.89 million
Sep 16, 2025 $ 0.054
+6.29%
$ 32.13 million $ 1.45 million
Sep 15, 2025 $ 0.0505
-0.92%
$ 30.18 million $ 1.43 million
Sep 14, 2025 $ 0.0516
-2.84%
$ 30.26 million $ 2.19 million
Sep 13, 2025 $ 0.0531
+4.55%
$ 31.46 million $ 2.44 million
Sep 12, 2025 $ 0.0508
+5.31%
$ 30.12 million $ 4.35 million
Sep 11, 2025 $ 0.0486
+19.81%
$ 28.92 million $ 6.29 million
Sep 10, 2025 $ 0.0404
+13.19%
$ 23.85 million $ 5.2 million
Sep 9, 2025 $ 0.0357
+4.07%
$ 21.05 million $ 1.83 million
Sep 8, 2025 $ 0.0343
+5.77%
$ 20.21 million $ 1.71 million
Sep 7, 2025 $ 0.0324
-2.58%
$ 19.08 million $ 811,626
Sep 6, 2025 $ 0.0333
+5.90%
$ 19.57 million $ 757,405
Sep 5, 2025 $ 0.0314
+0.07%
$ 18.44 million $ 551,967
Sep 4, 2025 $ 0.0314
-6.52%
$ 18.44 million $ 585,731
Sep 3, 2025 $ 0.0336
-2.51%
$ 19.65 million $ 923,302
Sep 2, 2025 $ 0.0345
+3.66%
$ 20.19 million $ 2.11 million
Sep 1, 2025 $ 0.0333
-4.58%
$ 19.43 million $ 2.37 million
Aug 31, 2025 $ 0.0349
-0.58%
$ 20.35 million $ 2.47 million
Aug 30, 2025 $ 0.0349
+8.07%
$ 20.44 million $ 1.28 million
Aug 29, 2025 $ 0.0323
+7.78%
$ 18.79 million $ 1.14 million
Aug 28, 2025 $ 0.03
-0.12%
$ 17.46 million $ 577,994
Aug 27, 2025 $ 0.03
-1.68%
$ 17.42 million $ 511,445
Aug 26, 2025 $ 0.0304
-0.06%
$ 17.64 million $ 274,871
Aug 25, 2025 $ 0.0306
-0.39%
$ 17.61 million $ 1.4 million
Aug 24, 2025 $ 0.031
+7.06%
$ 17.76 million $ 3.23 million
Aug 23, 2025 $ 0.0289
+1.13%
$ 16.71 million $ 770,653
Aug 22, 2025 $ 0.0279
+8.62%
$ 16.52 million $ 1.09 million
Aug 21, 2025 $ 0.0257
+1.64%
$ 14.82 million $ 1.46 million
Aug 20, 2025 $ 0.0252
-1.21%
$ 14.58 million $ 1.45 million
Aug 19, 2025 $ 0.0254
-1.96%
$ 14.68 million $ 1.03 million
Aug 18, 2025 $ 0.0259
-2.13%
$ 14.46 million $ 2.09 million
Aug 17, 2025 $ 0.0265
-0.89%
$ 14.77 million $ 1.39 million
Aug 16, 2025 $ 0.0267
-3.72%
$ 14.91 million $ 1.84 million
Aug 15, 2025 $ 0.0277
-0.21%
$ 15.48 million $ 2.44 million
Aug 14, 2025 $ 0.0278
-1.03%
$ 15.51 million $ 3.4 million