Origin Sport Historical Data

ORS Page 11
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $0.00181
-3.05%
$1.01 million $2,379
Mar 19, 2022 $0.00187
+0.09%
$1.04 million $2,386
Mar 18, 2022 $0.00187
+6.02%
$1.04 million $2,278
Mar 17, 2022 $0.00177
+1.48%
$985,730 $1,803
Mar 16, 2022 $0.00174
+11.59%
$971,698 $3,292
Mar 15, 2022 $0.00156
+1.31%
$871,426 $2,696
Mar 14, 2022 $0.00154
+47.52%
$859,926 $3,077
Mar 13, 2022 $0.00105
-2.91%
$584,248 $3,507
Mar 12, 2022 $0.00108
-17.09%
$601,786 $2,415
Mar 11, 2022 $0.0013
+11.36%
$723,358 $2,747
Mar 10, 2022 $0.00116
-4.74%
$649,501 $3,368
Mar 9, 2022 $0.00122
+9.84%
$681,831 $3,925
Mar 8, 2022 $0.0011
-6.92%
$614,762 $4,543
Mar 7, 2022 $0.00118
-18.98%
$660,440 $4,474
Mar 6, 2022 $0.00146
-7.69%
$815,207 $2,462
Mar 5, 2022 $0.00159
+11.94%
$885,366 $1,887
Mar 4, 2022 $0.00141
+11.80%
$787,164 $3,196
Mar 3, 2022 $0.00127
-16.60%
$705,965 $3,593
Mar 2, 2022 $0.00152
-11.55%
$846,910 $2,829
Mar 1, 2022 $0.00172
+3.51%
$957,978 $2,735
Feb 28, 2022 $0.00166
+6.05%
$923,195 $3,611
Feb 27, 2022 $0.00156
+5.69%
$870,494 $2,612
Feb 26, 2022 $0.00148
-10.14%
$823,630 $1,853
Feb 25, 2022 $0.00164
-50.99%
$916,004 $2,139
Feb 24, 2022 $0.00337
-5.80%
$1.88 million $71,912
Feb 23, 2022 $0.00358
-0.87%
$2 million $41,045
Feb 22, 2022 $0.00362
-5.16%
$2.02 million $54,400
Feb 21, 2022 $0.00382
+4.08%
$2.13 million $115,735
Feb 20, 2022 $0.00368
-12.45%
$2.05 million $51,403
Feb 19, 2022 $0.00419
+1.70%
$2.34 million $71,955
Feb 18, 2022 $0.00411
-2.43%
$2.29 million $71,030
Feb 17, 2022 $0.00421
-6.28%
$2.35 million $89,022
Feb 16, 2022 $0.00449
-2.73%
$2.5 million $58,455
Feb 15, 2022 $0.00461
+2.55%
$2.57 million $61,793
Feb 14, 2022 $0.0045
-5.17%
$2.51 million $63,868
Feb 13, 2022 $0.00475
+6.04%
$2.65 million $105,248
Feb 12, 2022 $0.00449
-2.45%
$2.5 million $69,669
Feb 11, 2022 $0.0046
+1.63%
$2.56 million $92,545
Feb 10, 2022 $0.00453
-4.40%
$2.53 million $53,860
Feb 9, 2022 $0.00474
+4.27%
$2.64 million $71,675
Feb 8, 2022 $0.00454
-4.83%
$2.53 million $61,316
Feb 7, 2022 $0.00478
-2.73%
$2.66 million $80,762
Feb 6, 2022 $0.00492
-2.36%
$2.75 million $76,137
Feb 5, 2022 $0.00504
-2.80%
$2.81 million $156,908
Feb 4, 2022 $0.00521
+16.36%
$2.91 million $293,594
Feb 3, 2022 $0.00448
+1.83%
$2.5 million $95,563
Feb 2, 2022 $0.0044
+4.25%
$2.46 million $123,150
Feb 1, 2022 $0.00423
+2.86%
$2.36 million $234,964
Jan 31, 2022 $0.00412
-5.86%
$2.3 million $139,647
Jan 30, 2022 $0.00431
+9.98%
$2.4 million $113,707