Oort Token Historical Data

OORT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.0413
+1.19%
$ 15.45 million $ 655,155
Mar 16, 2025 $ 0.0408
-2.39%
$ 15.24 million $ 519,182
Mar 15, 2025 $ 0.0418
+1.04%
$ 15.6 million $ 716,905
Mar 14, 2025 $ 0.0435
+3.95%
$ 16.25 million $ 1.14 million
Mar 13, 2025 $ 0.0419
-0.80%
$ 15.6 million $ 852,367
Mar 12, 2025 $ 0.0422
-0.11%
$ 15.72 million $ 543,154
Mar 11, 2025 $ 0.0423
-2.92%
$ 15.71 million $ 1.28 million
Mar 10, 2025 $ 0.0436
-4.02%
$ 16.2 million $ 1.37 million
Mar 9, 2025 $ 0.0454
-5.89%
$ 16.86 million $ 1.96 million
Mar 8, 2025 $ 0.0483
+3.02%
$ 17.89 million $ 680,054
Mar 7, 2025 $ 0.0469
-2.18%
$ 17.31 million $ 915,920
Mar 6, 2025 $ 0.0479
-2.59%
$ 17.68 million $ 1.54 million
Mar 5, 2025 $ 0.0492
-5.93%
$ 18.12 million $ 757,999
Mar 4, 2025 $ 0.0523
+3.51%
$ 19.24 million $ 2.57 million
Mar 3, 2025 $ 0.0505
-4.47%
$ 18.54 million $ 1.21 million
Mar 2, 2025 $ 0.0529
+5.03%
$ 19.38 million $ 2.46 million
Mar 1, 2025 $ 0.0503
-2.59%
$ 18.45 million $ 868,604
Feb 28, 2025 $ 0.0517
+3.34%
$ 18.92 million $ 2.43 million
Feb 27, 2025 $ 0.05
+7.16%
$ 18.27 million $ 1.67 million
Feb 26, 2025 $ 0.0467
-6.44%
$ 17.03 million $ 1.36 million
Feb 25, 2025 $ 0.0499
+1.37%
$ 18.2 million $ 4.54 million
Feb 24, 2025 $ 0.0492
-11.35%
$ 17.88 million $ 3.07 million
Feb 23, 2025 $ 0.0555
-0.04%
$ 20.17 million $ 811,164
Feb 22, 2025 $ 0.0555
+1.77%
$ 20.16 million $ 1.69 million
Feb 21, 2025 $ 0.0546
-4.83%
$ 19.78 million $ 1.7 million
Feb 20, 2025 $ 0.0573
-4.96%
$ 20.79 million $ 1.91 million
Feb 19, 2025 $ 0.0603
+1.12%
$ 21.82 million $ 926,886
Feb 18, 2025 $ 0.0597
-8.92%
$ 21.58 million $ 1.93 million
Feb 17, 2025 $ 0.0655
+1.40%
$ 21.55 million $ 3.1 million
Feb 16, 2025 $ 0.0646
+3.10%
$ 21.25 million $ 339,616
Feb 15, 2025 $ 0.0627
-4.36%
$ 20.51 million $ 308,748
Feb 14, 2025 $ 0.0655
+0.54%
$ 21.45 million $ 392,932
Feb 13, 2025 $ 0.0652
+0.90%
$ 21.33 million $ 631,902
Feb 12, 2025 $ 0.0646
+1.39%
$ 21.06 million $ 1.02 million
Feb 11, 2025 $ 0.0637
+0.45%
$ 20.77 million $ 480,387
Feb 10, 2025 $ 0.0634
-1.93%
$ 20.68 million $ 911,279
Feb 9, 2025 $ 0.0647
-0.57%
$ 21.04 million $ 515,828
Feb 8, 2025 $ 0.065
+0.45%
$ 21.16 million $ 444,974
Feb 7, 2025 $ 0.0647
+4.61%
$ 21.05 million $ 673,556
Feb 6, 2025 $ 0.0619
-13.22%
$ 20.08 million $ 1.08 million
Feb 5, 2025 $ 0.0713
+0.80%
$ 23.07 million $ 278,080
Feb 4, 2025 $ 0.0707
-5.59%
$ 22.82 million $ 320,397
Feb 3, 2025 $ 0.0749
+0.88%
$ 24.17 million $ 1.09 million
Feb 2, 2025 $ 0.0742
-10.46%
$ 23.91 million $ 923,845
Feb 1, 2025 $ 0.0828
-3.82%
$ 26.65 million $ 571,754
Jan 31, 2025 $ 0.0861
-2.51%
$ 27.68 million $ 252,722
Jan 30, 2025 $ 0.0883
-0.48%
$ 28.21 million $ 241,781
Jan 29, 2025 $ 0.0888
+3.95%
$ 28.35 million $ 234,497
Jan 28, 2025 $ 0.0854
-3.94%
$ 27.27 million $ 293,946
Jan 27, 2025 $ 0.0889
-3.58%
$ 28.34 million $ 1.11 million