Origin Ether Historical Data

OETH Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 6,312.52
-30.68%
$ 285.53 million $ 853,912
Mar 25, 2026 $ 9,119.44
+43.78%
$ 412.49 million $ 190,363
Mar 24, 2026 $ 6,345.45
-0.91%
$ 287.02 million $ 46,208
Mar 23, 2026 $ 6,404.57
+4.25%
$ 289.69 million $ 906,179
Mar 22, 2026 $ 6,135.21
+7.02%
$ 277.51 million $ 285,551
Mar 21, 2026 $ 5,865.03
+0.48%
$ 265.29 million $ 77,036
Mar 20, 2026 $ 5,836.56
-0.74%
$ 264 million $ 466,772
Mar 19, 2026 $ 5,887.9
+0.70%
$ 266.32 million $ 1.4 million
Mar 18, 2026 $ 5,834.01
-13.56%
$ 263.88 million $ 667,437
Mar 17, 2026 $ 6,748.94
+2.65%
$ 305.27 million $ 691,808
Mar 16, 2026 $ 6,577.6
+2.53%
$ 297.52 million $ 462,366
Mar 15, 2026 $ 6,416.76
+6.90%
$ 290.24 million $ 129,944
Mar 14, 2026 $ 6,002.59
+0.65%
$ 271.51 million $ 165,870
Mar 13, 2026 $ 5,964.53
+11.78%
$ 269.79 million $ 864,641
Mar 12, 2026 $ 5,328.37
+4.53%
$ 241.01 million $ 3.7 million
Mar 11, 2026 $ 5,097.69
-15.08%
$ 230.58 million $ 1.49 million
Mar 10, 2026 $ 6,005.2
+0.70%
$ 271.63 million $ 200,946
Mar 9, 2026 $ 5,975.54
+2.01%
$ 270.29 million $ 231,679
Mar 8, 2026 $ 5,867.8
+200.20%
$ 265.41 million $ 342,790
Mar 7, 2026 $ 1,955.39
-1.26%
$ 88.45 million $ 164,690
Mar 6, 2026 $ 1,981.79
-4.24%
$ 89.64 million $ 140,296
Mar 5, 2026 $ 2,072.11
-2.37%
$ 93.73 million $ 228,080
Mar 4, 2026 $ 2,126.89
+7.41%
$ 96.2 million $ 656,847
Mar 3, 2026 $ 1,980.22
-2.41%
$ 89.57 million $ 242,067
Mar 2, 2026 $ 2,029.11
+4.87%
$ 91.78 million $ 259,388
Mar 1, 2026 $ 1,935.17
-1.44%
$ 87.53 million $ 1.1 million
Feb 28, 2026 $ 1,960.43
+1.64%
$ 88.67 million $ 635,765
Feb 27, 2026 $ 1,928.13
-4.73%
$ 87.21 million $ 327,122
Feb 26, 2026 $ 2,024.6
-0.94%
$ 91.58 million $ 758,719
Feb 25, 2026 $ 2,040.57
+10.41%
$ 92.3 million $ 405,001
Feb 24, 2026 $ 1,851.42
-0.17%
$ 83.74 million $ 880,777
Feb 23, 2026 $ 1,852.22
-4.49%
$ 83.78 million $ 310,691
Feb 22, 2026 $ 1,939.39
-1.70%
$ 87.72 million $ 83,887
Feb 21, 2026 $ 1,974.1
+0.50%
$ 89.29 million $ 155,672
Feb 20, 2026 $ 1,965.06
+0.89%
$ 88.88 million $ 524,935
Feb 19, 2026 $ 1,947.75
-0.15%
$ 88.1 million $ 190,377
Feb 18, 2026 $ 1,950.67
-2.05%
$ 88.23 million $ 441,170
Feb 17, 2026 $ 1,991.44
-0.13%
$ 90 million $ 1.02 million
Feb 16, 2026 $ 1,993.95
+1.76%
$ 90.35 million $ 904,769
Feb 15, 2026 $ 1,959.52
-6.04%
$ 88.59 million $ 137,542
Feb 14, 2026 $ 2,086.57
+1.96%
$ 94.38 million $ 174,282
Feb 13, 2026 $ 2,046.66
+5.24%
$ 92.57 million $ 180,393
Feb 12, 2026 $ 1,943.6
+0.24%
$ 87.91 million $ 71,969
Feb 11, 2026 $ 1,943.46
-3.52%
$ 87.91 million $ 330,868
Feb 10, 2026 $ 2,015.73
-4.35%
$ 91.18 million $ 673,751
Feb 9, 2026 $ 2,110.83
+0.92%
$ 95.4 million $ 992,243
Feb 8, 2026 $ 2,103.36
+1.01%
$ 95.25 million $ 618,991
Feb 7, 2026 $ 2,083.5
+0.90%
$ 94.07 million $ 1.3 million
Feb 6, 2026 $ 2,067.64
+12.11%
$ 93.52 million $ 3.47 million
Feb 5, 2026 $ 1,868.41
-12.91%
$ 84.51 million $ 4.72 million