ORA Coin Historical Data

ORA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $ 0.278
+1.39%
$ 92.67 million $ 28,795
Apr 8, 2025 $ 0.275
-6.93%
$ 91.57 million $ 29,346
Apr 7, 2025 $ 0.295
-10.24%
$ 98.38 million $ 197,878
Apr 6, 2025 $ 0.329
-2.43%
$ 109.69 million $ 135,893
Apr 5, 2025 $ 0.337
+4.42%
$ 112.41 million $ 158,054
Apr 4, 2025 $ 0.323
+4.50%
$ 107.74 million $ 204,850
Apr 3, 2025 $ 0.309
-4.61%
$ 103.1 million $ 158,059
Apr 2, 2025 $ 0.324
-3.94%
$ 108.08 million $ 190,688
Apr 1, 2025 $ 0.338
-1.58%
$ 112.51 million $ 199,801
Mar 31, 2025 $ 0.344
-4.00%
$ 114.62 million $ 142,777
Mar 30, 2025 $ 0.358
+1.78%
$ 119.4 million $ 151,482
Mar 29, 2025 $ 0.352
-3.53%
$ 117.35 million $ 170,364
Mar 28, 2025 $ 0.36
-1.73%
$ 120.15 million $ 177,503
Mar 27, 2025 $ 0.367
-0.70%
$ 122.26 million $ 122,728
Mar 26, 2025 $ 0.369
+1.76%
$ 122.91 million $ 165,543
Mar 25, 2025 $ 0.362
-0.96%
$ 120.78 million $ 101,624
Mar 24, 2025 $ 0.366
+1.48%
$ 121.95 million $ 115,630
Mar 23, 2025 $ 0.361
-0.69%
$ 120.17 million $ 144,038
Mar 22, 2025 $ 0.368
+2.09%
$ 122.51 million $ 63,875
Mar 21, 2025 $ 0.378
-0.32%
$ 126.07 million $ 34,954
Mar 20, 2025 $ 0.382
+15.87%
$ 127.33 million $ 36,703
Mar 19, 2025 $ 0.329
-11.53%
$ 109.82 million $ 37,051
Mar 18, 2025 $ 0.365
+10.41%
$ 121.83 million $ 4,688
Mar 17, 2025 $ 0.33
+0.47%
$ 110.12 million $ 35,662
Mar 16, 2025 $ 0.329
-17.87%
$ 109.5 million $ 32,818
Mar 15, 2025 $ 0.4
+4.96%
$ 133.33 million $ 2,570
Mar 14, 2025 $ 0.383
+5.03%
$ 127.82 million $ 32,346
Mar 13, 2025 $ 0.364
+7.15%
$ 121.29 million $ 39,515
Mar 12, 2025 $ 0.382
+10.86%
$ 127.48 million $ 34,170
Mar 11, 2025 $ 0.347
-10.82%
$ 115.82 million $ 35,995
Mar 10, 2025 $ 0.39
+6.06%
$ 129.87 million $ 36,496
Mar 9, 2025 $ 0.367
-12.89%
$ 122.45 million $ 41,068
Mar 8, 2025 $ 0.421
-3.57%
$ 140.37 million $ 44,990
Mar 7, 2025 $ 0.437
-3.17%
$ 145.69 million $ 7,620
Mar 6, 2025 $ 0.451
-2.69%
$ 150.46 million $ 43,212
Mar 5, 2025 $ 0.464
+13.41%
$ 154.63 million $ 43,446
Mar 4, 2025 $ 0.412
-16.00%
$ 137.33 million $ 42,192
Mar 3, 2025 $ 0.49
-11.37%
$ 163.48 million $ 45,447
Mar 2, 2025 $ 0.558
+12.62%
$ 186 million $ 50,746
Mar 1, 2025 $ 0.498
+15.98%
$ 166 million $ 46,419
Feb 28, 2025 $ 0.431
-1.51%
$ 143.78 million $ 40,916
Feb 27, 2025 $ 0.441
-3.99%
$ 146.9 million $ 43,869
Feb 26, 2025 $ 0.458
-20.12%
$ 152.53 million $ 45,914
Feb 25, 2025 $ 0.573
+2.42%
$ 190.93 million $ 55,589
Feb 24, 2025 $ 0.559
-10.19%
$ 186.43 million $ 52,662
Feb 23, 2025 $ 0.624
+15.92%
$ 208.02 million $ 58,040
Feb 22, 2025 $ 0.539
-14.02%
$ 179.52 million $ 52,656
Feb 21, 2025 $ 0.622
+2.15%
$ 207.39 million $ 55,092
Feb 20, 2025 $ 0.609
+10.31%
$ 203.04 million $ 5,817
Feb 19, 2025 $ 0.554
-14.35%
$ 184.6 million $ 62,511