ORA Coin Historical Data

ORA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.368
+2.09%
$ 122.51 million $ 63,875
Mar 21, 2025 $ 0.378
-0.32%
$ 126.07 million $ 34,954
Mar 20, 2025 $ 0.382
+15.87%
$ 127.33 million $ 36,703
Mar 19, 2025 $ 0.329
-11.53%
$ 109.82 million $ 37,051
Mar 18, 2025 $ 0.365
+10.41%
$ 121.83 million $ 4,688
Mar 17, 2025 $ 0.33
+0.47%
$ 110.12 million $ 35,662
Mar 16, 2025 $ 0.329
-17.87%
$ 109.5 million $ 32,818
Mar 15, 2025 $ 0.4
+4.96%
$ 133.33 million $ 2,570
Mar 14, 2025 $ 0.383
+5.03%
$ 127.82 million $ 32,346
Mar 13, 2025 $ 0.364
+7.15%
$ 121.29 million $ 39,515
Mar 12, 2025 $ 0.382
+10.86%
$ 127.48 million $ 34,170
Mar 11, 2025 $ 0.347
-10.82%
$ 115.82 million $ 35,995
Mar 10, 2025 $ 0.39
+6.06%
$ 129.87 million $ 36,496
Mar 9, 2025 $ 0.367
-12.89%
$ 122.45 million $ 41,068
Mar 8, 2025 $ 0.421
-3.57%
$ 140.37 million $ 44,990
Mar 7, 2025 $ 0.437
-3.17%
$ 145.69 million $ 7,620
Mar 6, 2025 $ 0.451
-2.69%
$ 150.46 million $ 43,212
Mar 5, 2025 $ 0.464
+13.41%
$ 154.63 million $ 43,446
Mar 4, 2025 $ 0.412
-16.00%
$ 137.33 million $ 42,192
Mar 3, 2025 $ 0.49
-11.37%
$ 163.48 million $ 45,447
Mar 2, 2025 $ 0.558
+12.62%
$ 186 million $ 50,746
Mar 1, 2025 $ 0.498
+15.98%
$ 166 million $ 46,419
Feb 28, 2025 $ 0.431
-1.51%
$ 143.78 million $ 40,916
Feb 27, 2025 $ 0.441
-3.99%
$ 146.9 million $ 43,869
Feb 26, 2025 $ 0.458
-20.12%
$ 152.53 million $ 45,914
Feb 25, 2025 $ 0.573
+2.42%
$ 190.93 million $ 55,589
Feb 24, 2025 $ 0.559
-10.19%
$ 186.43 million $ 52,662
Feb 23, 2025 $ 0.624
+15.92%
$ 208.02 million $ 58,040
Feb 22, 2025 $ 0.539
-14.02%
$ 179.52 million $ 52,656
Feb 21, 2025 $ 0.622
+2.15%
$ 207.39 million $ 55,092
Feb 20, 2025 $ 0.609
+10.31%
$ 203.04 million $ 5,817
Feb 19, 2025 $ 0.554
-14.35%
$ 184.6 million $ 62,511
Feb 18, 2025 $ 0.647
-9.14%
$ 215.53 million $ 56,722
Feb 17, 2025 $ 0.71
+13.16%
$ 236.56 million $ 68,260
Feb 16, 2025 $ 0.629
+1.40%
$ 209.72 million $ 65,768
Feb 15, 2025 $ 0.62
-13.98%
$ 206.82 million $ 53,337
Feb 14, 2025 $ 0.72
+7.26%
$ 240.14 million $ 53,063
Feb 13, 2025 $ 0.672
-7.19%
$ 223.94 million $ 98,777
Feb 12, 2025 $ 0.724
+6.54%
$ 241.19 million $ 86,077
Feb 11, 2025 $ 0.679
+0.22%
$ 226.34 million $ 152,754
Feb 10, 2025 $ 0.678
+7.82%
$ 225.86 million $ 73,613
Feb 9, 2025 $ 0.628
-7.75%
$ 209.47 million $ 100,504
Feb 8, 2025 $ 0.681
-12.77%
$ 227.13 million $ 119,322
Feb 7, 2025 $ 0.781
-17.37%
$ 260.47 million $ 95,723
Feb 6, 2025 $ 0.948
-7.06%
$ 316.06 million $ 1.27 million
Feb 5, 2025 $ 1.02
-0.29%
$ 340.07 million $ 1.43 million
Feb 4, 2025 $ 1.02
-5.34%
$ 341.06 million $ 2.64 million
Feb 3, 2025 $ 1.08
+0.16%
$ 360.3 million $ 6.73 million
Feb 2, 2025 $ 1.08
-8.99%
$ 360.91 million $ 3.29 million
Feb 1, 2025 $ 1.19
-11.87%
$ 396.55 million $ 1.34 million