Origin Ether Historical Data

OETH Page 18
Download
Date Close Price change Market cap Trading volume
Nov 21, 2023 $ 1,935.63
-3.96%
$ 68.69 million $ 13,655
Nov 20, 2023 $ 2,015.72
+0.84%
$ 84.8 million $ 43,918
Nov 19, 2023 $ 1,999.74
+2.04%
$ 84.13 million $ 258,833
Nov 16, 2023 $ 2,062.27
+0.56%
$ -- $ 412
Nov 15, 2023 $ 2,051.6
+3.99%
$ 86.3 million $ 4,965
Nov 14, 2023 $ 1,973.96
-3.70%
$ 83.03 million $ 395
Nov 13, 2023 $ 2,052.86
+0.38%
$ 86.35 million $ 7,549
Nov 12, 2023 $ 2,042.64
-0.25%
$ 85.92 million $ 4,206
Nov 11, 2023 $ 2,045.31
-1.44%
$ 86.03 million $ 5,269
Nov 10, 2023 $ 2,122.39
+0.10%
$ -- $ 64,451
Nov 9, 2023 $ 2,125.18
+12.83%
$ 89.38 million $ 64,535
Nov 8, 2023 $ 1,886.2
+0.27%
$ 73.77 million $ 6,698
Nov 7, 2023 $ 1,881.93
-1.54%
$ 73.6 million $ 11,971
Nov 6, 2023 $ 1,910.38
+0.31%
$ 74.71 million $ 1,175
Nov 5, 2023 $ 1,905.29
+1.74%
$ 74.51 million $ 9
Nov 4, 2023 $ 1,873.11
+1.71%
$ 73.25 million $ 2,964
Nov 3, 2023 $ 1,841.83
+1.93%
$ 72.02 million $ 5,492
Nov 2, 2023 $ 1,806.2
-2.28%
$ 70.63 million $ 2,250
Nov 1, 2023 $ 1,846.36
+2.35%
$ 72.2 million $ 2,444
Oct 31, 2023 $ 1,809.36
-0.01%
$ 70.75 million $ 1,802
Oct 30, 2023 $ 1,809.37
+0.84%
$ 70.75 million $ 1,802
Oct 29, 2023 $ 1,794.46
+1.02%
$ 70.16 million $ 500
Oct 28, 2023 $ 1,776.56
-0.31%
$ 69.46 million $ 4,015
Oct 27, 2023 $ 1,761.81
-2.23%
$ 68.88 million $ 11
Oct 26, 2023 $ 1,802.27
+0.97%
$ 70.47 million $ 11
Oct 25, 2023 $ 1,784.38
+0.02%
$ 69.76 million $ 2,728
Oct 24, 2023 $ 1,783.87
+1.34%
$ 67.8 million $ 217,239
Oct 23, 2023 $ 1,760.41
+5.37%
$ 66.91 million $ 3,522
Oct 22, 2023 $ 1,631.26
+0.23%
$ -- $ 43
Oct 21, 2023 $ 1,626.89
+1.53%
$ 61.83 million $ 3,297
Oct 20, 2023 $ 1,601.72
+2.41%
$ 55.58 million $ 8,229
Oct 19, 2023 $ 1,564.6
-0.02%
$ 58.48 million $ 106
Oct 18, 2023 $ 1,574.28
+0.42%
$ -- $ 70
Oct 17, 2023 $ 1,567.6
-2.10%
$ 56.86 million $ 1,018
Oct 16, 2023 $ 1,601.65
+2.57%
$ 58.1 million $ 7,534
Oct 15, 2023 $ 1,563.35
+0.08%
$ 56.75 million $ 458
Oct 14, 2023 $ 1,561.45
+0.59%
$ 56.68 million $ 1,352
Oct 12, 2023 $ 1,543.17
-1.52%
$ 56.49 million $ 463
Oct 11, 2023 $ 1,566.32
-0.50%
$ 57.33 million $ 28,485
Oct 10, 2023 $ 1,586.55
+0.03%
$ -- $ 404
Oct 9, 2023 $ 1,586.58
-2.07%
$ 67.84 million $ 404
Oct 8, 2023 $ 1,619.59
-0.09%
$ 69.14 million $ 1,849
Oct 7, 2023 $ 1,622.53
-1.38%
$ 69.26 million $ 59
Oct 6, 2023 $ 1,645.19
+1.95%
$ 70.23 million $ 1,931
Oct 5, 2023 $ 1,613.95
-2.08%
$ 68.49 million $ 1,140
Oct 4, 2023 $ 1,648.94
-0.49%
$ 72.49 million $ 2,599
Oct 3, 2023 $ 1,656.63
-0.37%
$ 72.83 million $ 11,539
Oct 2, 2023 $ 1,662.93
-3.84%
$ 73.1 million $ 5,701
Oct 1, 2023 $ 1,729.5
+3.43%
$ 76 million $ 218
Sep 30, 2023 $ 1,671.7
+0.21%
$ 73.46 million $ 1,779