Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00002310 | -0.00000062 | -2.61% | 0.00002387 | 0.00002422 | 0.00002282 | 16,576.00 |
| May 09 2024 | 0.00002372 | -0.00000064 | -2.63% | 0.00002438 | 0.00002594 | 0.00002310 | 64,874.00 |
| May 08 2024 | 0.00002436 | 0.00000200 | 9.14% | 0.00002180 | 0.00002639 | 0.00002126 | 119,022.00 |
| May 07 2024 | 0.00002189 | -0.00000053 | -2.36% | 0.00002233 | 0.00002257 | 0.00002172 | 27,364.00 |
| May 06 2024 | 0.00002242 | -0.00000038 | -1.67% | 0.00002280 | 0.00002325 | 0.00002223 | 13,459.00 |
| May 05 2024 | 0.00002280 | 0.00000016 | 0.71% | 0.00002239 | 0.00002300 | 0.00002192 | 29,535.00 |
| May 04 2024 | 0.00002264 | -0.00000050 | -2.16% | 0.00002297 | 0.00002339 | 0.00002241 | 27,100.00 |
| May 03 2024 | 0.00002314 | -0.00000047 | -1.99% | 0.00002384 | 0.00002436 | 0.00002300 | 43,427.00 |
| May 02 2024 | 0.00002361 | -0.00000100 | -4.06% | 0.00002493 | 0.00002493 | 0.00002239 | 132,520.00 |
| May 01 2024 | 0.00002461 | 0.00000021 | 0.86% | 0.00002440 | 0.00002495 | 0.00002343 | 58,855.00 |
| Apr 30 2024 | 0.00002440 | -0.00000200 | -7.49% | 0.00002666 | 0.00002696 | 0.00002345 | 109,148.00 |
| Apr 29 2024 | 0.00002669 | 0.00000054 | 2.07% | 0.00002642 | 0.00002826 | 0.00002589 | 67,910.00 |
| Apr 28 2024 | 0.00002615 | -0.00000100 | -3.64% | 0.00002720 | 0.00002723 | 0.00002600 | 21,716.00 |
| Apr 27 2024 | 0.00002751 | 0.00000300 | 12.14% | 0.00002475 | 0.00002905 | 0.00002430 | 76,376.00 |
| Apr 26 2024 | 0.00002472 | -0.00000300 | -10.73% | 0.00002828 | 0.00002898 | 0.00002439 | 132,991.00 |
| Apr 25 2024 | 0.00002796 | 0.00000500 | 21.68% | 0.00002301 | 0.00002864 | 0.00002240 | 142,370.00 |
| Apr 24 2024 | 0.00002306 | -0.00000087 | -3.64% | 0.00002411 | 0.00002520 | 0.00002294 | 19,533.00 |
| Apr 23 2024 | 0.00002393 | 0.00000019 | 0.80% | 0.00002392 | 0.00002452 | 0.00002339 | 5,330.00 |
| Apr 22 2024 | 0.00002374 | -0.00000013 | -0.54% | 0.00002377 | 0.00002418 | 0.00002334 | 21,385.00 |
| Apr 21 2024 | 0.00002387 | -0.00000075 | -3.05% | 0.00002462 | 0.00002513 | 0.00002357 | 35,265.00 |
| Apr 20 2024 | 0.00002462 | 0.00000200 | 8.76% | 0.00002320 | 0.00002573 | 0.00002269 | 50,501.00 |
| Apr 19 2024 | 0.00002283 | 0.00000055 | 2.47% | 0.00002228 | 0.00002341 | 0.00002073 | 44,334.00 |
| Apr 18 2024 | 0.00002228 | -0.00000025 | -1.11% | 0.00002253 | 0.00002292 | 0.00002177 | 49,917.00 |
| Apr 17 2024 | 0.00002253 | -0.00000200 | -8.25% | 0.00002396 | 0.00002433 | 0.00002212 | 95,726.00 |
| Apr 16 2024 | 0.00002425 | -0.00000200 | -7.72% | 0.00002537 | 0.00002663 | 0.00002334 | 93,528.00 |
| Apr 15 2024 | 0.00002589 | 0.00000061 | 2.41% | 0.00002513 | 0.00002878 | 0.00002433 | 77,910.00 |
| Apr 14 2024 | 0.00002528 | 0.00000011 | 0.44% | 0.00002495 | 0.00002559 | 0.00002268 | 83,834.00 |
| Apr 13 2024 | 0.00002517 | -0.00000400 | -13.93% | 0.00002865 | 0.00003045 | 0.00002343 | 169,979.00 |
| Apr 12 2024 | 0.00002872 | -0.00000500 | -14.93% | 0.00003324 | 0.00003331 | 0.00002833 | 53,902.00 |
| Apr 11 2024 | 0.00003350 | 0.00000095 | 2.92% | 0.00003264 | 0.00003397 | 0.00003234 | 13,456.00 |
| Apr 10 2024 | 0.00003255 | -0.00000019 | -0.58% | 0.00003282 | 0.00003428 | 0.00003068 | 52,434.00 |
| Apr 09 2024 | 0.00003274 | 0.00000004 | 0.12% | 0.00003287 | 0.00003371 | 0.00003202 | 52,811.00 |
| Apr 08 2024 | 0.00003270 | -0.00000033 | -1.00% | 0.00003340 | 0.00003532 | 0.00003233 | 112,326.00 |
| Apr 07 2024 | 0.00003303 | 0.00000028 | 0.85% | 0.00003265 | 0.00003311 | 0.00003183 | 78,637.00 |
| Apr 06 2024 | 0.00003275 | 0.00000038 | 1.17% | 0.00003239 | 0.00003439 | 0.00003239 | 53,239.00 |
| Apr 05 2024 | 0.00003237 | -0.00000078 | -2.35% | 0.00003335 | 0.00003575 | 0.00003204 | 105,877.00 |
| Apr 04 2024 | 0.00003315 | -0.00000300 | -8.39% | 0.00003548 | 0.00003961 | 0.00003297 | 156,437.00 |
| Apr 03 2024 | 0.00003575 | 0.00000100 | 2.89% | 0.00003467 | 0.00003855 | 0.00003406 | 215,280.00 |
| Apr 02 2024 | 0.00003455 | 0.00000079 | 2.34% | 0.00003369 | 0.00003646 | 0.00003048 | 170,086.00 |
| Apr 01 2024 | 0.00003376 | 0.00000200 | 6.36% | 0.00003150 | 0.00003425 | 0.00003150 | 153,475.00 |
| Mar 31 2024 | 0.00003143 | -0.00000002 | -0.06% | 0.00003143 | 0.00003223 | 0.00003105 | 30,135.00 |
| Mar 30 2024 | 0.00003145 | -0.00000100 | -3.06% | 0.00003270 | 0.00003277 | 0.00003143 | 23,792.00 |
| Mar 29 2024 | 0.00003270 | -0.00000033 | -1.00% | 0.00003280 | 0.00003373 | 0.00003194 | 100,509.00 |
| Mar 28 2024 | 0.00003303 | 0.00000083 | 2.58% | 0.00003219 | 0.00003363 | 0.00003183 | 77,671.00 |
| Mar 27 2024 | 0.00003220 | -0.00000001 | -0.03% | 0.00003226 | 0.00003299 | 0.00003143 | 73,879.00 |
| Mar 26 2024 | 0.00003221 | -0.00000200 | -5.77% | 0.00003484 | 0.00003562 | 0.00003214 | 110,020.00 |
| Mar 25 2024 | 0.00003466 | 0.00000064 | 1.88% | 0.00003406 | 0.00003771 | 0.00003360 | 172,823.00 |
| Mar 24 2024 | 0.00003402 | 0.00000022 | 0.65% | 0.00003393 | 0.00003426 | 0.00003306 | 98,126.00 |
| Mar 23 2024 | 0.00003380 | -0.00000020 | -0.59% | 0.00003382 | 0.00003652 | 0.00003356 | 131,288.00 |
| Mar 22 2024 | 0.00003400 | 0.00000045 | 1.34% | 0.00003339 | 0.00003436 | 0.00003269 | 141,717.00 |
| Mar 21 2024 | 0.00003355 | -0.00000200 | -5.59% | 0.00003565 | 0.00003699 | 0.00003345 | 158,949.00 |
| Mar 20 2024 | 0.00003580 | -0.00000048 | -1.32% | 0.00003624 | 0.00003755 | 0.00003371 | 273,106.00 |
| Mar 19 2024 | 0.00003628 | -0.00000500 | -12.21% | 0.00004041 | 0.00004042 | 0.00003431 | 296,293.00 |
| Mar 18 2024 | 0.00004096 | 0.00000056 | 1.39% | 0.00004050 | 0.00004332 | 0.00003738 | 276,944.00 |
| Mar 17 2024 | 0.00004040 | 0.00000400 | 10.86% | 0.00003611 | 0.00004720 | 0.00003600 | 495,776.00 |
| Mar 16 2024 | 0.00003682 | 0.00000500 | 15.74% | 0.00003180 | 0.00003853 | 0.00003083 | 283,637.00 |
| Mar 15 2024 | 0.00003177 | -0.00000200 | -5.93% | 0.00003189 | 0.00003610 | 0.00003112 | 169,033.00 |
| Mar 14 2024 | 0.00003372 | 0.00000000 | 0.00% | 0.00003372 | 0.00003372 | 0.00003372 | 0.00 |
| Mar 13 2024 | 0.00003372 | 0.00000200 | 6.38% | 0.00003117 | 0.00003456 | 0.00003097 | 240,758.00 |
| Mar 12 2024 | 0.00003136 | -0.00000047 | -1.48% | 0.00003200 | 0.00003304 | 0.00002894 | 281,938.00 |
| Mar 11 2024 | 0.00003183 | 0.00000400 | 14.42% | 0.00002774 | 0.00003549 | 0.00002756 | 352,395.00 |
| Mar 10 2024 | 0.00002774 | -0.00000200 | -6.84% | 0.00002924 | 0.00002933 | 0.00002695 | 98,968.00 |
| Mar 09 2024 | 0.00002926 | 0.00000015 | 0.52% | 0.00002903 | 0.00003047 | 0.00002866 | 94,087.00 |
| Mar 08 2024 | 0.00002911 | -0.00000038 | -1.29% | 0.00002918 | 0.00003350 | 0.00002746 | 275,275.00 |
| Mar 07 2024 | 0.00002949 | 0.00000400 | 15.44% | 0.00002624 | 0.00003226 | 0.00002440 | 258,130.00 |
| Mar 06 2024 | 0.00002591 | 0.00000006 | 0.23% | 0.00002560 | 0.00002661 | 0.00002448 | 60,220.00 |
| Mar 05 2024 | 0.00002585 | -0.00000200 | -7.29% | 0.00002746 | 0.00002805 | 0.00002442 | 119,282.00 |
| Mar 04 2024 | 0.00002745 | -0.00000082 | -2.90% | 0.00002790 | 0.00003100 | 0.00002660 | 107,068.00 |
| Mar 03 2024 | 0.00002827 | -0.00000100 | -3.37% | 0.00002988 | 0.00003020 | 0.00002787 | 39,087.00 |
| Mar 02 2024 | 0.00002965 | 0.00000012 | 0.41% | 0.00002916 | 0.00002982 | 0.00002786 | 38,096.00 |
| Mar 01 2024 | 0.00002953 | 0.00000036 | 1.23% | 0.00002971 | 0.00003150 | 0.00002858 | 62,909.00 |
| Feb 29 2024 | 0.00002917 | -0.00000055 | -1.85% | 0.00002965 | 0.00003116 | 0.00002881 | 83,136.00 |
| Feb 28 2024 | 0.00002972 | -0.00000400 | -11.91% | 0.00003360 | 0.00003472 | 0.00002855 | 174,708.00 |
| Feb 27 2024 | 0.00003358 | -0.00000400 | -10.74% | 0.00003730 | 0.00003861 | 0.00003276 | 175,277.00 |
| Feb 26 2024 | 0.00003726 | 0.00000200 | 5.73% | 0.00003527 | 0.00004408 | 0.00003510 | 382,365.00 |
| Feb 25 2024 | 0.00003492 | 0.00000400 | 13.03% | 0.00003078 | 0.00003670 | 0.00003059 | 109,696.00 |
| Feb 24 2024 | 0.00003069 | -0.00000100 | -3.15% | 0.00003172 | 0.00003289 | 0.00003023 | 58,058.00 |
| Feb 23 2024 | 0.00003172 | 0.00000200 | 6.62% | 0.00003058 | 0.00003343 | 0.00002881 | 74,566.00 |
| Feb 22 2024 | 0.00003019 | -0.00000059 | -1.92% | 0.00003068 | 0.00003212 | 0.00002989 | 50,023.00 |
| Feb 21 2024 | 0.00003078 | -0.00000100 | -3.13% | 0.00003199 | 0.00003453 | 0.00003052 | 98,488.00 |
| Feb 20 2024 | 0.00003192 | -0.00000100 | -3.01% | 0.00003324 | 0.00003520 | 0.00003171 | 101,631.00 |
| Feb 19 2024 | 0.00003317 | -0.00000300 | -8.27% | 0.00003646 | 0.00004109 | 0.00003212 | 291,812.00 |
| Feb 18 2024 | 0.00003626 | 0.00000047 | 1.31% | 0.00003613 | 0.00003860 | 0.00003356 | 224,246.00 |
| Feb 17 2024 | 0.00003579 | 0.00000400 | 12.52% | 0.00003285 | 0.00004080 | 0.00002972 | 504,556.00 |
| Feb 16 2024 | 0.00003194 | -0.00000200 | -5.87% | 0.00003452 | 0.00003959 | 0.00002828 | 941,358.00 |
| Feb 15 2024 | 0.00003410 | 0.00001100 | 48.59% | 0.00002286 | 0.00003692 | 0.00002159 | 830,395.00 |
| Feb 14 2024 | 0.00002264 | -0.00000200 | -8.21% | 0.00002410 | 0.00002620 | 0.00002086 | 439,834.00 |
| Feb 13 2024 | 0.00002437 | 0.00000600 | 32.29% | 0.00001874 | 0.00002545 | 0.00001839 | 553,381.00 |
| Feb 12 2024 | 0.00001858 | 0.00000065 | 3.63% | 0.00001793 | 0.00001885 | 0.00001764 | 10,230.00 |
| Feb 11 2024 | 0.00001793 | -0.00000050 | -2.71% | 0.00001852 | 0.00001852 | 0.00001793 | 7,438.00 |
| Feb 10 2024 | 0.00001843 | -0.00000074 | -3.86% | 0.00001933 | 0.00001941 | 0.00001842 | 5,035.00 |
