Origin Ether Historical Data

OETH Page 15
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 3,046.65
-0.32%
$ 132.12 million $ 619,879
Apr 18, 2024 $ 3,056.73
+2.62%
$ 132.56 million $ 556,388
Apr 17, 2024 $ 2,978.71
-3.23%
$ 129.18 million $ 531,835
Apr 16, 2024 $ 3,078.35
-0.36%
$ 133.5 million $ 528,395
Apr 15, 2024 $ 3,089.64
+2.31%
$ 133.99 million $ 195,793
Apr 14, 2024 $ 3,019.97
-1.98%
$ 130.96 million $ 54
Apr 13, 2024 $ 3,080.82
-4.77%
$ 133.59 million $ 732
Apr 12, 2024 $ 3,235.2
-6.82%
$ 140.29 million $ 4,708
Apr 11, 2024 $ 3,471.87
-1.59%
$ 150.55 million $ 170
Apr 10, 2024 $ 3,528.07
+0.99%
$ 152.99 million $ 1,251
Apr 9, 2024 $ 3,493.29
-5.06%
$ 151.48 million $ 2,597
Apr 8, 2024 $ 3,679.52
+7.02%
$ 159.55 million $ 40,337
Apr 7, 2024 $ 3,440.76
+2.91%
$ 149.2 million $ 9,526
Apr 6, 2024 $ 3,346.48
+1.08%
$ 145.1 million $ 7,025
Apr 5, 2024 $ 3,313.36
-0.13%
$ 143.66 million $ 14,505
Apr 4, 2024 $ 3,318.08
+0.34%
$ 143.87 million $ 82,576
Apr 3, 2024 $ 3,308
+1.03%
$ 143.43 million $ 13,373
Apr 2, 2024 $ 3,271.19
-6.42%
$ 141.83 million $ 59,264
Apr 1, 2024 $ 3,495.45
-3.89%
$ 151.56 million $ 7,790
Mar 31, 2024 $ 3,636.85
+4.03%
$ 157.69 million $ 14,002
Mar 30, 2024 $ 3,497.28
-0.16%
$ 151.61 million $ 89,593
Mar 29, 2024 $ 3,503.42
-1.45%
$ 151.88 million $ 23,487
Mar 28, 2024 $ 3,555.18
+1.66%
$ 154.12 million $ 27,517
Mar 27, 2024 $ 3,498.28
-2.31%
$ 151.66 million $ 27,299
Mar 26, 2024 $ 3,583.1
-0.02%
$ 155.33 million $ 47,959
Mar 25, 2024 $ 3,583.79
+3.88%
$ 155.36 million $ 21,557
Mar 24, 2024 $ 3,449.12
+3.45%
$ 149.53 million $ 30,836
Mar 23, 2024 $ 3,340.85
+0.49%
$ 144.78 million $ 32,408
Mar 22, 2024 $ 3,319.54
-4.84%
$ 143.86 million $ 31,269
Mar 21, 2024 $ 3,485.2
-0.60%
$ 151.04 million $ 19,847
Mar 20, 2024 $ 3,505.74
+10.96%
$ 151.93 million $ 13,238
Mar 19, 2024 $ 3,160.29
-10.10%
$ 136.96 million $ 7,349
Mar 18, 2024 $ 3,518.28
-3.46%
$ 152.47 million $ 23,544
Mar 17, 2024 $ 3,645.35
+3.57%
$ 157.98 million $ 7,701
Mar 16, 2024 $ 3,519.4
-5.69%
$ 152.52 million $ 11,628
Mar 15, 2024 $ 3,733.83
+0.69%
$ 161.81 million $ 118,054
Mar 14, 2024 $ 3,865.64
-3.24%
$ 167.52 million $ 561
Mar 13, 2024 $ 3,998.41
+0.64%
$ 173.28 million $ 580
Mar 12, 2024 $ 3,969.55
-2.14%
$ 172.03 million $ 53,782
Mar 11, 2024 $ 4,057.92
+4.87%
$ 175.86 million $ 8,446
Mar 10, 2024 $ 3,873.32
-0.66%
$ 167.86 million $ 9,907
Mar 9, 2024 $ 3,899.17
-0.52%
$ 168.95 million $ 319
Mar 8, 2024 $ 3,890.98
+0.77%
$ 168.6 million $ 392
Mar 7, 2024 $ 3,856.46
+1.39%
$ 167.1 million $ 27,967
Mar 6, 2024 $ 3,811.01
+7.44%
$ 165.13 million $ 12,530
Mar 5, 2024 $ 3,555.36
-1.83%
$ 154.06 million $ 18,044
Mar 4, 2024 $ 3,622.03
+4.03%
$ 156.95 million $ 254,933
Mar 3, 2024 $ 3,478.92
+1.87%
$ 150.75 million $ 6,296
Mar 2, 2024 $ 3,412.54
-0.43%
$ 147.4 million $ 1,854
Mar 1, 2024 $ 3,427.27
+2.73%
$ 148.04 million $ 7,188