Australia markets close in 4 hours 30 minutes

Orenium Protocol USD (ORE30035-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002153-0.000166 (-7.16%)
As of 01:39AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.0021530.0021530.0021530.0021530.0021532,497
25 June 2024------
24 June 20240.0028660.0028670.0020030.0022930.00229310,750
23 June 20240.0012330.0040530.0012270.0028660.00286625,444
22 June 20240.0011950.0012330.0011820.0012330.001233432
21 June 20240.0012310.0012310.0011640.0011950.0011951,299
20 June 20240.0013220.0013240.0011860.0012310.0012311,374
19 June 20240.0012800.0013470.0012800.0013220.001322568
18 June 20240.0011930.0012830.0011480.0012800.0012801,430
17 June 20240.0014000.0014000.0011750.0011930.0011932,008
16 June 20240.0014010.0014650.0013880.0014000.0014001,206
15 June 20240.0014810.0014810.0012780.0014010.0014012,910
14 June 20240.0016410.0016530.0014670.0014810.0014812,024
13 June 20240.0017880.0018230.0016410.0016410.0016411,837
12 June 20240.0014690.0018300.0014690.0017880.0017882,610
11 June 20240.0013840.0014720.0012500.0014690.0014693,257
10 June 20240.0015950.0015950.0013590.0013740.0013742,472
09 June 20240.0016170.0017130.0015950.0015950.0015952,633
08 June 20240.0013270.0017190.0013250.0016170.0016175,841
07 June 20240.0022680.0022820.0011170.0013210.00132117,733
06 June 20240.0021770.0022950.0021360.0022780.0022782,873
05 June 20240.0028840.0029720.0021070.0021560.00215610,439
04 June 20240.0029230.0029330.0026660.0028840.0028844,935
03 June 20240.0029460.0031150.0028030.0029170.0029174,502
02 June 20240.0027680.0029460.0027440.0029460.0029462,869
01 June 20240.0038230.0038350.0026280.0027520.00275211,566
31 May 20240.0037470.0040500.0032980.0038230.0038239,288
30 May 20240.0037080.0038960.0034190.0037470.0037474,577
29 May 20240.0042410.0042520.0036770.0037130.0037134,955
28 May 20240.0031240.0042410.0030530.0042410.00424110,774
27 May 20240.0045670.0046020.0030990.0031240.00312414,943
26 May 20240.0049630.0049650.0042380.0044610.0044617,074
25 May 20240.0043740.0050090.0041310.0049630.0049637,368
24 May 20240.0048690.0049080.0042420.0043740.00437411,910
23 May 20240.0052110.0054610.0045540.0048690.00486911,576
22 May 20240.0057370.0060610.0050700.0052110.0052119,673
21 May 20240.0051750.0057370.0051750.0057370.0057374,233
20 May 20240.0060630.0060630.0044790.0051750.00517529,105
19 May 20240.0063550.0063610.0059290.0060900.0060904,400
18 May 20240.0066530.0069680.0063260.0063550.0063556,821
17 May 20240.0065250.0066700.0051450.0066530.00665324,103
16 May 20240.0071950.0072260.0063570.0065250.0065256,249
15 May 20240.0073970.0073970.0063190.0071950.00719510,339
14 May 20240.0075440.0079320.0066790.0073970.00739714,364
13 May 20240.0081290.0081290.0071130.0075440.0075447,020
12 May 20240.0081540.0085340.0071150.0081680.00816810,431
11 May 20240.0077050.0084800.0076500.0081540.0081547,356
10 May 20240.0083460.0087370.0071310.0077050.00770513,059
09 May 20240.0083810.0091680.0082840.0083460.0083468,242
08 May 20240.0078930.0085530.0077430.0083810.0083818,024
07 May 20240.0083440.0083710.0077650.0078930.0078933,440
06 May 20240.0088910.0091860.0079590.0083440.0083448,111
05 May 20240.0091580.0094190.0085580.0088910.00889110,006
04 May 20240.0086570.0091580.0083930.0091580.0091588,142
03 May 20240.0094590.0096160.0073730.0086570.00865715,124
02 May 20240.0093620.0099230.0081160.0094900.00949018,109
01 May 20240.0074000.0093830.0066890.0093620.00936211,197
30 Apr 20240.0069820.0075980.0067770.0074000.0074009,572
29 Apr 20240.0068910.0071440.0066260.0069820.0069827,429
28 Apr 20240.0070000.0073480.0068570.0068910.0068915,313
27 Apr 20240.0070700.0080610.0063590.0070000.00700016,809
26 Apr 20240.0074520.0075260.0070340.0070700.0070708,094
25 Apr 20240.0069130.0076390.0068950.0074520.0074526,217
24 Apr 20240.0068870.0072580.0065770.0069130.00691310,100
23 Apr 20240.0076790.0082870.0069340.0069340.00693416,498
22 Apr 20240.0076810.0081110.0073210.0076790.0076798,180
21 Apr 20240.0078530.0081170.0075190.0076810.0076816,792
20 Apr 20240.0084680.0087490.0060390.0078510.00785126,456
19 Apr 20240.0086400.0088330.0078100.0084680.0084688,960
18 Apr 20240.0061450.0086560.0060800.0086400.00864018,630
17 Apr 20240.0069280.0069450.0054310.0061450.00614514,926
16 Apr 20240.0074350.0074820.0064780.0070250.00702515,668
15 Apr 20240.0084220.0096590.0074270.0074350.00743516,748
14 Apr 20240.0070220.0079730.0062950.0079730.00797313,437
13 Apr 20240.0081410.0083200.0055380.0070220.00702225,624
12 Apr 20240.0087030.0097290.0076640.0081410.00814122,113
11 Apr 20240.0096570.0099870.0078610.0087030.00870328,316
10 Apr 20240.0101210.0104450.0094440.0096570.00965713,940
09 Apr 20240.0110500.0112560.0087200.0101210.01012140,545
08 Apr 20240.0117560.0118650.0109870.0110500.01105019,694
07 Apr 20240.0122730.0131470.0103980.0117560.01175635,138
06 Apr 20240.0141120.0141120.0121050.0122730.01227318,884
05 Apr 20240.0127230.0142290.0111440.0141120.01411250,460
04 Apr 20240.0119760.0133530.0106010.0127230.01272350,004
03 Apr 20240.0124050.0132790.0100660.0119760.01197646,109
02 Apr 20240.0146590.0170530.0120050.0124050.01240567,261
01 Apr 20240.0122890.0146590.0109930.0146590.01465948,558
31 Mar 20240.0123710.0139050.0116120.0122890.01228936,164
30 Mar 20240.0135360.0136850.0118470.0123710.01237138,711
29 Mar 20240.0129610.0147910.0111350.0135360.01353657,702
28 Mar 20240.0154010.0158060.0128590.0129610.01296155,154
27 Mar 20240.0124850.0160560.0115410.0154010.01540162,380
26 Mar 20240.0131110.0143340.0117100.0124850.01248574,715
25 Mar 20240.0142240.0154810.0109560.0131110.01311171,914
24 Mar 20240.0129930.0166630.0097300.0142240.014224126,318
23 Mar 20240.0129890.0159080.0084080.0129930.012993107,486
22 Mar 20240.0144730.0158320.0108720.0129890.01298995,025
21 Mar 20240.0114190.0194350.0110810.0144730.014473215,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.