Oort Token Historical Data

OORT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0374
-5.68%
$ 23.24 million $ 373,837
Oct 26, 2025 $ 0.0396
+4.16%
$ 24.64 million $ 757,468
Oct 25, 2025 $ 0.038
-0.74%
$ 23.66 million $ 782,336
Oct 24, 2025 $ 0.0383
+3.84%
$ 23.83 million $ 1.49 million
Oct 23, 2025 $ 0.0373
+4.35%
$ 22.92 million $ 1.26 million
Oct 22, 2025 $ 0.0356
+4.18%
$ 22.19 million $ 443,173
Oct 21, 2025 $ 0.0342
-9.28%
$ 21.2 million $ 312,473
Oct 20, 2025 $ 0.0376
-1.80%
$ 23.35 million $ 281,768
Oct 19, 2025 $ 0.0383
-0.33%
$ 23.68 million $ 279,163
Oct 18, 2025 $ 0.0384
-3.16%
$ 23.7 million $ 521,485
Oct 17, 2025 $ 0.0398
-2.65%
$ 24.46 million $ 617,334
Oct 16, 2025 $ 0.0409
-0.05%
$ 25.21 million $ 397,090
Oct 15, 2025 $ 0.0409
-10.07%
$ 25.22 million $ 604,377
Oct 14, 2025 $ 0.0455
-2.49%
$ 27.99 million $ 643,589
Oct 13, 2025 $ 0.0467
+5.48%
$ 28.66 million $ 943,346
Oct 12, 2025 $ 0.0442
+7.65%
$ 27.15 million $ 757,313
Oct 11, 2025 $ 0.0411
-3.02%
$ 25.19 million $ 1.09 million
Oct 10, 2025 $ 0.0424
-12.58%
$ 25.9 million $ 1.38 million
Oct 9, 2025 $ 0.0485
-6.76%
$ 29.66 million $ 1.07 million
Oct 8, 2025 $ 0.052
-7.30%
$ 31.76 million $ 895,881
Oct 7, 2025 $ 0.0563
-0.06%
$ 34.32 million $ 771,603
Oct 6, 2025 $ 0.0563
-0.89%
$ 34.29 million $ 663,792
Oct 5, 2025 $ 0.0568
-1.19%
$ 34.56 million $ 654,989
Oct 4, 2025 $ 0.0574
-7.98%
$ 34.91 million $ 1.21 million
Oct 3, 2025 $ 0.0624
-9.23%
$ 37.98 million $ 935,917
Oct 2, 2025 $ 0.0688
+13.02%
$ 41.7 million $ 1.29 million
Oct 1, 2025 $ 0.0608
-0.23%
$ 36.8 million $ 825,520
Sep 30, 2025 $ 0.0601
+9.50%
$ 36.87 million $ 2.61 million
Sep 29, 2025 $ 0.0549
-14.58%
$ 33.17 million $ 1.07 million
Sep 28, 2025 $ 0.0642
-6.63%
$ 38.79 million $ 1.32 million
Sep 27, 2025 $ 0.0687
-0.82%
$ 41.4 million $ 1.21 million
Sep 26, 2025 $ 0.0694
+0.16%
$ 41.69 million $ 1.18 million
Sep 25, 2025 $ 0.0702
+2.74%
$ 41.66 million $ 1.44 million
Sep 24, 2025 $ 0.0683
+5.95%
$ 40.96 million $ 1.12 million
Sep 23, 2025 $ 0.0645
+2.27%
$ 38.67 million $ 1.4 million
Sep 22, 2025 $ 0.0629
-10.30%
$ 37.78 million $ 1.89 million
Sep 21, 2025 $ 0.0705
-0.83%
$ 41.97 million $ 1.8 million
Sep 20, 2025 $ 0.0707
+0.43%
$ 42.5 million $ 1.93 million
Sep 19, 2025 $ 0.0716
-5.25%
$ 42.16 million $ 9.85 million
Sep 18, 2025 $ 0.0721
+24.26%
$ 45.07 million $ 3.87 million
Sep 17, 2025 $ 0.0554
+2.58%
$ 34.55 million $ 1.89 million
Sep 16, 2025 $ 0.054
+6.29%
$ 32.13 million $ 1.45 million
Sep 15, 2025 $ 0.0505
-0.92%
$ 30.18 million $ 1.43 million
Sep 14, 2025 $ 0.0516
-2.84%
$ 30.26 million $ 2.19 million
Sep 13, 2025 $ 0.0531
+4.55%
$ 31.46 million $ 2.44 million
Sep 12, 2025 $ 0.0508
+5.31%
$ 30.12 million $ 4.35 million
Sep 11, 2025 $ 0.0486
+19.81%
$ 28.92 million $ 6.29 million
Sep 10, 2025 $ 0.0404
+13.19%
$ 23.85 million $ 5.2 million
Sep 9, 2025 $ 0.0357
+4.07%
$ 21.05 million $ 1.83 million
Sep 8, 2025 $ 0.0343
+5.77%
$ 20.21 million $ 1.71 million