Oort Token Historical Data

OORT Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0501
+0.68%
$ 19.63 million $ 709,573
May 5, 2025 $ 0.0497
-2.18%
$ 19.47 million $ 678,416
May 4, 2025 $ 0.0508
+2.54%
$ 19.88 million $ 619,901
May 3, 2025 $ 0.0496
-4.30%
$ 19.38 million $ 589,575
May 2, 2025 $ 0.0518
-0.25%
$ 20.21 million $ 615,479
May 1, 2025 $ 0.0519
+4.03%
$ 20.23 million $ 832,958
Apr 30, 2025 $ 0.0499
+1.67%
$ 19.49 million $ 596,508
Apr 29, 2025 $ 0.0491
-4.09%
$ 19.15 million $ 1.01 million
Apr 28, 2025 $ 0.0512
+2.53%
$ 19.98 million $ 1.29 million
Apr 27, 2025 $ 0.0499
+5.49%
$ 19.46 million $ 1.42 million
Apr 26, 2025 $ 0.0473
+5.46%
$ 18.4 million $ 1.09 million
Apr 25, 2025 $ 0.0449
-0.32%
$ 17.43 million $ 868,332
Apr 24, 2025 $ 0.045
-2.92%
$ 17.45 million $ 973,726
Apr 23, 2025 $ 0.0464
+2.09%
$ 17.98 million $ 1.54 million
Apr 22, 2025 $ 0.0454
+4.67%
$ 17.61 million $ 2.09 million
Apr 21, 2025 $ 0.0434
+3.58%
$ 16.78 million $ 886,394
Apr 20, 2025 $ 0.0419
-1.96%
$ 16.2 million $ 1.05 million
Apr 19, 2025 $ 0.0427
+3.11%
$ 16.48 million $ 1.41 million
Apr 18, 2025 $ 0.0414
-4.75%
$ 15.98 million $ 1.08 million
Apr 17, 2025 $ 0.0435
+8.06%
$ 16.72 million $ 799,734
Apr 16, 2025 $ 0.0403
-0.75%
$ 15.45 million $ 462,410
Apr 15, 2025 $ 0.0406
-7.06%
$ 15.56 million $ 921,033
Apr 14, 2025 $ 0.0437
-2.07%
$ 16.73 million $ 665,167
Apr 13, 2025 $ 0.0446
-0.73%
$ 17.07 million $ 1.13 million
Apr 12, 2025 $ 0.0449
+1.74%
$ 17.37 million $ 548,219
Apr 11, 2025 $ 0.0441
-3.82%
$ 17.06 million $ 1.24 million
Apr 10, 2025 $ 0.0459
-6.57%
$ 17.72 million $ 1.01 million
Apr 9, 2025 $ 0.0491
+6.74%
$ 18.77 million $ 1.55 million
Apr 8, 2025 $ 0.046
-2.12%
$ 17.59 million $ 741,613
Apr 7, 2025 $ 0.047
-3.19%
$ 17.97 million $ 1.92 million
Apr 6, 2025 $ 0.0486
-5.35%
$ 18.51 million $ 988,067
Apr 5, 2025 $ 0.0513
-6.09%
$ 19.51 million $ 576,604
Apr 4, 2025 $ 0.0547
+11.27%
$ 20.78 million $ 1.37 million
Apr 3, 2025 $ 0.0491
-0.81%
$ 18.68 million $ 872,382
Apr 2, 2025 $ 0.0495
-3.35%
$ 18.81 million $ 1.29 million
Apr 1, 2025 $ 0.0512
+3.06%
$ 19.47 million $ 802,218
Mar 31, 2025 $ 0.0497
-10.05%
$ 18.8 million $ 2.13 million
Mar 30, 2025 $ 0.0553
-2.41%
$ 20.9 million $ 972,157
Mar 29, 2025 $ 0.0566
-0.95%
$ 21.42 million $ 2.99 million
Mar 28, 2025 $ 0.0572
+4.03%
$ 21.62 million $ 2.22 million
Mar 27, 2025 $ 0.055
-2.77%
$ 20.75 million $ 873,938
Mar 26, 2025 $ 0.0565
-2.64%
$ 21.39 million $ 1.26 million
Mar 25, 2025 $ 0.0581
+7.97%
$ 21.95 million $ 2.54 million
Mar 24, 2025 $ 0.0528
+8.23%
$ 19.84 million $ 1.09 million
Mar 23, 2025 $ 0.0487
+7.79%
$ 18.33 million $ 1.21 million
Mar 22, 2025 $ 0.0452
+0.37%
$ 17.01 million $ 821,001
Mar 21, 2025 $ 0.045
+5.78%
$ 16.93 million $ 2.45 million
Mar 20, 2025 $ 0.0426
+1.22%
$ 15.97 million $ 812,747
Mar 19, 2025 $ 0.0421
+3.56%
$ 15.77 million $ 903,263
Mar 18, 2025 $ 0.0407
-1.42%
$ 15.24 million $ 463,919