Oort Token Historical Data

OORT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0157
-0.99%
$ 10.46 million $ 202,837
Dec 15, 2025 $ 0.0159
-16.75%
$ 10.56 million $ 452,776
Dec 14, 2025 $ 0.0191
+21.42%
$ 12.67 million $ 747,221
Dec 13, 2025 $ 0.0157
-5.65%
$ 10.42 million $ 259,060
Dec 12, 2025 $ 0.0166
-11.90%
$ 11 million $ 195,650
Dec 11, 2025 $ 0.0189
-1.08%
$ 12.53 million $ 207,279
Dec 10, 2025 $ 0.0191
-12.84%
$ 12.57 million $ 306,198
Dec 9, 2025 $ 0.0219
-6.28%
$ 14.41 million $ 289,930
Dec 8, 2025 $ 0.0233
-3.26%
$ 15.36 million $ 210,634
Dec 7, 2025 $ 0.0241
-4.32%
$ 15.83 million $ 274,035
Dec 6, 2025 $ 0.0252
-0.57%
$ 16.57 million $ 152,604
Dec 5, 2025 $ 0.0254
+0.47%
$ 16.69 million $ 179,244
Dec 4, 2025 $ 0.0253
-3.40%
$ 16.67 million $ 190,644
Dec 3, 2025 $ 0.0261
-0.06%
$ 17.11 million $ 148,141
Dec 2, 2025 $ 0.0262
+0.06%
$ 17.17 million $ 167,807
Dec 1, 2025 $ 0.0262
-0.77%
$ 17.08 million $ 128,014
Nov 30, 2025 $ 0.0265
-3.03%
$ 17.26 million $ 73,624
Nov 29, 2025 $ 0.0273
+0.78%
$ 17.8 million $ 437,544
Nov 28, 2025 $ 0.027
+3.03%
$ 17.6 million $ 204,177
Nov 27, 2025 $ 0.0262
-0.22%
$ 17.07 million $ 338,905
Nov 26, 2025 $ 0.0263
+0.00%
$ 17.09 million $ 296,334
Nov 25, 2025 $ 0.0263
+0.00%
$ 17.08 million $ 264,909
Nov 24, 2025 $ 0.0262
-0.66%
$ 17.05 million $ 204,342
Nov 23, 2025 $ 0.0265
-0.10%
$ 17.11 million $ 226,481
Nov 22, 2025 $ 0.0265
+0.77%
$ 17.15 million $ 263,974
Nov 21, 2025 $ 0.0265
-0.52%
$ 17 million $ 384,892
Nov 20, 2025 $ 0.0264
-5.36%
$ 17.18 million $ 403,747
Nov 19, 2025 $ 0.0279
+23.76%
$ 18 million $ 887,153
Nov 18, 2025 $ 0.0224
-1.09%
$ 14.57 million $ 382,967
Nov 17, 2025 $ 0.0226
-0.25%
$ 14.42 million $ 319,270
Nov 16, 2025 $ 0.0228
-0.37%
$ 14.46 million $ 331,294
Nov 15, 2025 $ 0.0233
+1.51%
$ 14.56 million $ 343,518
Nov 14, 2025 $ 0.0232
-1.63%
$ 14.6 million $ 314,064
Nov 13, 2025 $ 0.0236
+0.47%
$ 14.95 million $ 270,288
Nov 12, 2025 $ 0.0235
-5.99%
$ 14.91 million $ 327,952
Nov 11, 2025 $ 0.025
-4.73%
$ 15.82 million $ 376,430
Nov 10, 2025 $ 0.0262
-1.11%
$ 16.6 million $ 241,789
Nov 9, 2025 $ 0.0265
-0.95%
$ 16.76 million $ 343,235
Nov 8, 2025 $ 0.0267
-1.35%
$ 16.9 million $ 210,014
Nov 7, 2025 $ 0.0271
-0.76%
$ 17.13 million $ 452,449
Nov 6, 2025 $ 0.0273
-3.99%
$ 17.23 million $ 1.01 million
Nov 5, 2025 $ 0.0285
+3.21%
$ 17.92 million $ 393,729
Nov 4, 2025 $ 0.0276
-8.14%
$ 17.35 million $ 389,097
Nov 3, 2025 $ 0.03
-5.30%
$ 18.86 million $ 501,698
Nov 2, 2025 $ 0.0317
-0.84%
$ 19.93 million $ 278,005
Nov 1, 2025 $ 0.032
-3.47%
$ 20.05 million $ 384,501
Oct 31, 2025 $ 0.0331
-0.17%
$ 20.74 million $ 244,676
Oct 30, 2025 $ 0.0331
-8.75%
$ 20.78 million $ 452,693
Oct 29, 2025 $ 0.0363
-0.48%
$ 22.57 million $ 583,180
Oct 28, 2025 $ 0.0365
-2.40%
$ 22.7 million $ 939,058