ORA Coin Historical Data

ORA Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $ 0.666
+8.71%
$ 221.97 million $ 45,994
May 17, 2025 $ 0.613
+6.90%
$ 204.18 million $ 3,274
May 16, 2025 $ 0.573
-16.53%
$ 191.13 million $ 49,933
May 15, 2025 $ 0.686
+3.12%
$ 228.67 million $ 45,634
May 14, 2025 $ 0.664
-6.87%
$ 221.35 million $ 26,801
May 13, 2025 $ 0.71
-1.24%
$ 236.73 million $ 77,546
May 12, 2025 $ 0.717
-8.66%
$ 239.07 million $ 5,123
May 11, 2025 $ 0.782
+1.26%
$ 260.79 million $ 66,956
May 10, 2025 $ 0.814
+9.80%
$ 271.37 million $ 68,628
May 9, 2025 $ 0.74
-18.80%
$ 246.82 million $ 45,920
May 8, 2025 $ 0.912
+4.26%
$ 303.98 million $ 65,933
May 7, 2025 $ 0.873
+9.68%
$ 290.83 million $ 40,985
May 6, 2025 $ 0.794
+14.31%
$ 264.79 million $ 31,738
May 5, 2025 $ 0.699
-5.48%
$ 232.89 million $ 32,094
May 4, 2025 $ 0.739
-14.34%
$ 246.38 million $ 36,162
May 3, 2025 $ 0.863
+0.62%
$ 287.83 million $ 40,132
May 2, 2025 $ 0.858
+4.17%
$ 285.88 million $ 64,020
May 1, 2025 $ 0.766
+21.22%
$ 274.8 million $ 40,822
Apr 30, 2025 $ 0.637
-6.71%
$ 212.22 million $ 37,653
Apr 29, 2025 $ 0.678
-15.52%
$ 225.95 million $ 31,629
Apr 28, 2025 $ 0.801
-2.55%
$ 267.11 million $ 31,747
Apr 27, 2025 $ 0.789
-1.51%
$ 262.96 million $ 19,058
Apr 26, 2025 $ 0.8
+4.00%
$ 266.76 million $ 25,315
Apr 25, 2025 $ 0.77
-0.92%
$ 256.82 million $ 62,004
Apr 24, 2025 $ 0.777
+1.21%
$ 259.12 million $ 45,610
Apr 23, 2025 $ 0.762
+28.36%
$ 254.05 million $ 157,099
Apr 22, 2025 $ 0.59
+18.08%
$ 196.54 million $ 29,084
Apr 21, 2025 $ 0.498
-16.81%
$ 166.08 million $ 126
Apr 20, 2025 $ 0.599
+17.38%
$ 199.54 million $ 29,848
Apr 19, 2025 $ 0.509
-3.84%
$ 169.62 million $ 30,188
Apr 18, 2025 $ 0.528
+6.08%
$ 176.01 million $ 26,167
Apr 17, 2025 $ 0.494
+16.13%
$ 164.63 million $ 41,861
Apr 16, 2025 $ 0.427
+31.98%
$ 142.18 million $ 27,964
Apr 15, 2025 $ 0.322
+15.93%
$ 107.38 million $ 27,646
Apr 14, 2025 $ 0.278
-22.88%
$ 92.75 million $ 32,602
Apr 13, 2025 $ 0.361
+16.55%
$ 120.28 million $ 28,976
Apr 12, 2025 $ 0.309
-8.71%
$ 102.88 million $ 29,755
Apr 11, 2025 $ 0.34
+3.04%
$ 113.35 million $ 30,605
Apr 10, 2025 $ 0.33
+17.62%
$ 110 million $ 29,158
Apr 9, 2025 $ 0.278
+1.39%
$ 92.67 million $ 28,795
Apr 8, 2025 $ 0.275
-6.93%
$ 91.57 million $ 29,346
Apr 7, 2025 $ 0.295
-10.24%
$ 98.38 million $ 197,878
Apr 6, 2025 $ 0.329
-2.43%
$ 109.69 million $ 135,893
Apr 5, 2025 $ 0.337
+4.42%
$ 112.41 million $ 158,054
Apr 4, 2025 $ 0.323
+4.50%
$ 107.74 million $ 204,850
Apr 3, 2025 $ 0.309
-4.61%
$ 103.1 million $ 158,059
Apr 2, 2025 $ 0.324
-3.94%
$ 108.08 million $ 190,688
Apr 1, 2025 $ 0.338
-1.58%
$ 112.51 million $ 199,801
Mar 31, 2025 $ 0.344
-4.00%
$ 114.62 million $ 142,777
Mar 30, 2025 $ 0.358
+1.78%
$ 119.4 million $ 151,482