Origin Ether Historical Data

OETH Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 2,937.51
-0.62%
$ 141.08 million $ 877,232
Dec 15, 2025 $ 2,931.86
-4.08%
$ 141.83 million $ 3.23 million
Dec 14, 2025 $ 3,061.51
-1.56%
$ 146.62 million $ 699,797
Dec 13, 2025 $ 3,093.07
+0.40%
$ 149.2 million $ 520,003
Dec 12, 2025 $ 3,082.74
-4.55%
$ 147.9 million $ 721,376
Dec 11, 2025 $ 3,232.76
-2.85%
$ 155.1 million $ 506,590
Dec 10, 2025 $ 3,329.36
+0.31%
$ 159.67 million $ 1.37 million
Dec 9, 2025 $ 3,323.93
+6.71%
$ 159.41 million $ 1 million
Dec 8, 2025 $ 3,115.74
+2.43%
$ 149.43 million $ 739,214
Dec 7, 2025 $ 3,032.34
+0.07%
$ 145.43 million $ 1.18 million
Dec 6, 2025 $ 3,028.51
+0.40%
$ 145.24 million $ 181,398
Dec 5, 2025 $ 3,016.39
-3.58%
$ 144.66 million $ 301,657
Dec 4, 2025 $ 3,132.25
-1.58%
$ 150.22 million $ 576,561
Dec 3, 2025 $ 3,181.72
+6.21%
$ 157.35 million $ 944,875
Dec 2, 2025 $ 2,996.58
+7.30%
$ 148.19 million $ 490,784
Dec 1, 2025 $ 2,798.52
-6.49%
$ 138.4 million $ 585,043
Nov 30, 2025 $ 3,020.3
+1.32%
$ 148.08 million $ 318,008
Nov 29, 2025 $ 2,979.55
-1.66%
$ 147.42 million $ 356,396
Nov 28, 2025 $ 3,029.72
+0.60%
$ 149.9 million $ 700,470
Nov 27, 2025 $ 3,009.7
-0.34%
$ 148.78 million $ 417,216
Nov 26, 2025 $ 3,019.09
+1.65%
$ 149.25 million $ 708,092
Nov 25, 2025 $ 2,927.24
-0.83%
$ 146.78 million $ 577,287
Nov 24, 2025 $ 2,953.93
+5.54%
$ 145.89 million $ 1.35 million
Nov 23, 2025 $ 2,820.47
+2.06%
$ 138.36 million $ 536,859
Nov 22, 2025 $ 2,750.14
-0.45%
$ 136.56 million $ 408,234
Nov 21, 2025 $ 2,732.14
-3.84%
$ 136.11 million $ 1.78 million
Nov 20, 2025 $ 2,885.76
-4.29%
$ 140.65 million $ 458,884
Nov 19, 2025 $ 3,010.14
-3.41%
$ 148.68 million $ 1.9 million
Nov 18, 2025 $ 3,125.8
+3.48%
$ 153.89 million $ 1.31 million
Nov 17, 2025 $ 3,014.13
-2.26%
$ 148.94 million $ 3.83 million
Nov 16, 2025 $ 3,062.78
-3.67%
$ 152.51 million $ 1.84 million
Nov 15, 2025 $ 3,171.9
+1.88%
$ 157.26 million $ 605,578
Nov 14, 2025 $ 3,167.83
-2.19%
$ 154.11 million $ 981,483
Nov 13, 2025 $ 3,227.13
-5.29%
$ 161.29 million $ 743,077
Nov 12, 2025 $ 3,410.25
-0.25%
$ 183.26 million $ 634,319
Nov 11, 2025 $ 3,423.04
-4.06%
$ 184.34 million $ 632,856
Nov 10, 2025 $ 3,567.69
-0.46%
$ 192.12 million $ 583,188
Nov 9, 2025 $ 3,581.39
+5.28%
$ 192.86 million $ 2.68 million
Nov 8, 2025 $ 3,403.36
-0.77%
$ 183.28 million $ 2.38 million
Nov 7, 2025 $ 3,430.72
+3.88%
$ 184.75 million $ 1.12 million
Nov 6, 2025 $ 3,292.21
-3.97%
$ 177.29 million $ 2.83 million
Nov 5, 2025 $ 3,431.2
+4.11%
$ 184.69 million $ 1.13 million
Nov 4, 2025 $ 3,290.56
-8.31%
$ 177.12 million $ 1.24 million
Nov 3, 2025 $ 3,585.15
-8.00%
$ 192.98 million $ 731,692
Nov 2, 2025 $ 3,896.16
+0.65%
$ 209.72 million $ 2.01 million
Nov 1, 2025 $ 3,870.95
+0.50%
$ 208.37 million $ 1.97 million
Oct 31, 2025 $ 3,846.72
+1.55%
$ 207 million $ 2.67 million
Oct 30, 2025 $ 3,761.49
-2.72%
$ 203.89 million $ 1.95 million
Oct 29, 2025 $ 3,871.59
-2.57%
$ 208.31 million $ 2.43 million
Oct 28, 2025 $ 3,973.85
-3.53%
$ 213.81 million $ 1.96 million