Origin Ether Historical Data

OETH Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 2,530.14
-2.97%
$ 107.58 million $ 2.98 million
May 29, 2025 $ 2,642
-0.64%
$ 112.33 million $ 186,617
May 28, 2025 $ 2,689.25
+1.11%
$ 114.34 million $ 43,956
May 27, 2025 $ 2,660.09
+3.81%
$ 113.1 million $ 160,234
May 26, 2025 $ 2,560.91
+0.10%
$ 108.88 million $ 100,243
May 25, 2025 $ 2,558.96
+1.65%
$ 108.8 million $ 207,384
May 24, 2025 $ 2,510.71
-0.17%
$ 106.75 million $ 248,687
May 23, 2025 $ 2,509.93
-5.59%
$ 106.72 million $ 319,093
May 22, 2025 $ 2,660.09
+4.20%
$ 113.1 million $ 475,361
May 21, 2025 $ 2,562.52
+1.79%
$ 108.95 million $ 267,684
May 20, 2025 $ 2,513.23
+0.15%
$ 106.86 million $ 200,007
May 19, 2025 $ 2,507.81
+0.95%
$ 106.63 million $ 205,301
May 18, 2025 $ 2,457.25
-0.73%
$ 104.48 million $ 818,497
May 17, 2025 $ 2,478.09
-2.26%
$ 112.38 million $ 113,348
May 16, 2025 $ 2,542.69
-0.49%
$ 115.31 million $ 100,069
May 15, 2025 $ 2,551.85
-1.83%
$ 115.73 million $ 99,967
May 14, 2025 $ 2,586.02
-3.45%
$ 117.27 million $ 76,281
May 13, 2025 $ 2,685.95
+8.06%
$ 121.81 million $ 140,802
May 12, 2025 $ 2,484.31
-0.21%
$ 112.66 million $ 121,306
May 11, 2025 $ 2,489.59
-4.25%
$ 112.9 million $ 279,811
May 10, 2025 $ 2,600.08
+10.75%
$ 115.89 million $ 138,126
May 9, 2025 $ 2,346.68
+7.28%
$ 104.59 million $ 178,765
May 8, 2025 $ 2,184.57
+19.89%
$ 97.37 million $ 163,664
May 7, 2025 $ 1,822.69
+0.56%
$ 81.24 million $ 23,895
May 6, 2025 $ 1,814.05
-0.49%
$ 80.85 million $ 50,197
May 5, 2025 $ 1,822.7
+0.45%
$ 81.24 million $ 47,014
May 4, 2025 $ 1,817.84
-0.55%
$ 81.02 million $ 31,014
May 3, 2025 $ 1,831.48
-0.85%
$ 81.48 million $ 68,170
May 2, 2025 $ 1,845.36
+0.37%
$ 82.1 million $ 28,008
May 1, 2025 $ 1,830.18
+1.96%
$ 81.43 million $ 68,212
Apr 30, 2025 $ 1,797.37
-0.69%
$ 79.97 million $ 86,143
Apr 29, 2025 $ 1,812.96
+1.39%
$ -- $ 45,631
Apr 28, 2025 $ 1,788.21
+0.26%
$ 79.56 million $ 56,984
Apr 27, 2025 $ 1,783
-1.46%
$ 79.33 million $ 61,619
Apr 26, 2025 $ 1,814.25
+1.22%
$ 80.72 million $ 70,886
Apr 25, 2025 $ 1,792.18
+1.39%
$ 79.73 million $ 79,397
Apr 24, 2025 $ 1,771.86
-1.38%
$ 78.83 million $ 53,633
Apr 23, 2025 $ 1,795.5
+6.69%
$ 79.88 million $ 128,699
Apr 22, 2025 $ 1,682.91
+0.00%
$ 74.87 million $ 0.1
Apr 20, 2025 $ 1,611.74
+0.05%
$ -- $ 4,387
Apr 19, 2025 $ 1,614.56
+1.57%
$ 71.83 million $ 4,395
Apr 18, 2025 $ 1,589.73
+0.40%
$ 70.73 million $ 1,452
Apr 17, 2025 $ 1,581.81
+0.13%
$ 70.38 million $ 2,892
Apr 16, 2025 $ 1,578.74
-0.60%
$ 70.24 million $ 8,567
Apr 15, 2025 $ 1,595.57
-1.70%
$ 70.99 million $ 1,429
Apr 14, 2025 $ 1,624.9
+1.76%
$ 72.29 million $ 6,061
Apr 13, 2025 $ 1,593.5
-3.06%
$ 70.9 million $ 47,480
Apr 12, 2025 $ 1,647.36
+5.24%
$ 74.05 million $ 40,275
Apr 11, 2025 $ 1,563.92
+2.77%
$ 70.3 million $ 7,423
Apr 10, 2025 $ 1,518.46
-8.85%
$ 68.25 million $ 15,149