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 |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00002691 | 0.00000002 | 0.07% | 0.00002702 | 0.00002887 | 0.00002623 | 10,992.00 |
| Jun 27 2024 | 0.00002689 | -0.00000100 | -3.58% | 0.00002794 | 0.00002865 | 0.00002685 | 21,740.00 |
| Jun 26 2024 | 0.00002794 | -0.00000089 | -3.09% | 0.00002914 | 0.00002990 | 0.00002783 | 55,148.00 |
| Jun 25 2024 | 0.00002883 | 0.00000300 | 11.58% | 0.00002589 | 0.00003174 | 0.00002548 | 134,139.00 |
| Jun 24 2024 | 0.00002590 | 0.00000200 | 8.39% | 0.00002384 | 0.00002627 | 0.00002163 | 176,106.00 |
| Jun 23 2024 | 0.00002384 | -0.00000200 | -7.81% | 0.00002560 | 0.00002642 | 0.00002383 | 11,822.00 |
| Jun 22 2024 | 0.00002560 | -0.00000100 | -3.73% | 0.00002680 | 0.00002739 | 0.00002522 | 32,515.00 |
| Jun 21 2024 | 0.00002680 | -0.00000100 | -3.59% | 0.00002788 | 0.00002870 | 0.00002655 | 35,317.00 |
| Jun 20 2024 | 0.00002788 | -0.00000017 | -0.61% | 0.00002805 | 0.00003056 | 0.00002788 | 37,840.00 |
| Jun 19 2024 | 0.00002805 | 0.00000100 | 3.73% | 0.00002679 | 0.00002905 | 0.00002679 | 14,310.00 |
| Jun 18 2024 | 0.00002679 | -0.00000100 | -3.59% | 0.00002837 | 0.00002978 | 0.00002597 | 129,976.00 |
| Jun 17 2024 | 0.00002783 | 0.00000100 | 3.73% | 0.00002648 | 0.00002862 | 0.00002545 | 58,078.00 |
| Jun 16 2024 | 0.00002682 | 0.00000200 | 8.05% | 0.00002497 | 0.00002820 | 0.00002473 | 109,296.00 |
| Jun 15 2024 | 0.00002484 | 0.00000100 | 4.23% | 0.00002363 | 0.00002504 | 0.00002339 | 7,718.00 |
| Jun 14 2024 | 0.00002363 | 0.00000036 | 1.55% | 0.00002318 | 0.00002415 | 0.00002260 | 7,354.00 |
| Jun 13 2024 | 0.00002327 | -0.00000060 | -2.51% | 0.00002387 | 0.00002387 | 0.00002268 | 11,312.00 |
| Jun 12 2024 | 0.00002387 | 0.00000095 | 4.14% | 0.00002292 | 0.00002461 | 0.00002227 | 13,756.00 |
| Jun 11 2024 | 0.00002292 | -0.00000100 | -4.15% | 0.00002426 | 0.00002441 | 0.00002279 | 23,170.00 |
| Jun 10 2024 | 0.00002407 | -0.00000100 | -3.94% | 0.00002523 | 0.00002667 | 0.00002377 | 169,595.00 |
| Jun 09 2024 | 0.00002541 | 0.00000200 | 8.57% | 0.00002349 | 0.00002655 | 0.00002287 | 90,628.00 |
| Jun 08 2024 | 0.00002334 | 0.00000048 | 2.10% | 0.00002286 | 0.00002349 | 0.00002209 | 10,149.00 |
| Jun 07 2024 | 0.00002286 | -0.00000083 | -3.50% | 0.00002369 | 0.00002563 | 0.00002219 | 47,429.00 |
| Jun 06 2024 | 0.00002369 | -0.00000200 | -7.84% | 0.00002551 | 0.00002636 | 0.00002337 | 15,574.00 |
| Jun 05 2024 | 0.00002551 | 0.00000067 | 2.70% | 0.00002356 | 0.00002580 | 0.00002313 | 23,004.00 |
| Jun 04 2024 | 0.00002484 | 0.00000100 | 4.24% | 0.00002356 | 0.00002589 | 0.00002313 | 15,359.00 |
| Jun 03 2024 | 0.00002358 | -0.00000079 | -3.24% | 0.00002437 | 0.00002618 | 0.00002348 | 67,135.00 |
| Jun 02 2024 | 0.00002437 | 0.00000041 | 1.71% | 0.00002424 | 0.00002461 | 0.00002321 | 12,539.00 |
| Jun 01 2024 | 0.00002396 | 0.00000100 | 4.41% | 0.00002267 | 0.00002628 | 0.00002231 | 89,108.00 |
| May 31 2024 | 0.00002267 | 0.00000100 | 4.66% | 0.00002146 | 0.00002316 | 0.00002112 | 24,577.00 |
| May 30 2024 | 0.00002146 | -0.00000008 | -0.37% | 0.00002154 | 0.00002181 | 0.00002107 | 47,277.00 |
| May 29 2024 | 0.00002154 | -0.00000051 | -2.31% | 0.00002205 | 0.00002246 | 0.00002154 | 23,053.00 |
| May 28 2024 | 0.00002205 | 0.00000100 | 4.77% | 0.00002096 | 0.00002215 | 0.00002091 | 26,423.00 |
| May 27 2024 | 0.00002096 | 0.00000037 | 1.80% | 0.00002055 | 0.00002160 | 0.00002053 | 9,809.00 |
| May 26 2024 | 0.00002059 | -0.00000014 | -0.68% | 0.00002073 | 0.00002078 | 0.00002040 | 12,493.00 |
| May 25 2024 | 0.00002073 | -0.00000013 | -0.62% | 0.00002086 | 0.00002117 | 0.00002061 | 9,593.00 |
| May 24 2024 | 0.00002086 | -0.00000041 | -1.93% | 0.00002127 | 0.00002179 | 0.00002077 | 9,077.00 |
| May 23 2024 | 0.00002127 | 0.00000023 | 1.09% | 0.00002104 | 0.00002147 | 0.00002088 | 17,681.00 |
| May 22 2024 | 0.00002104 | -0.00000010 | -0.47% | 0.00002114 | 0.00002114 | 0.00002025 | 15,901.00 |
| May 21 2024 | 0.00002114 | 0.00000089 | 4.40% | 0.00002025 | 0.00002218 | 0.00002025 | 16,421.00 |
| May 20 2024 | 0.00002025 | 0.00000002 | 0.10% | 0.00002011 | 0.00002085 | 0.00001982 | 19,604.00 |
| May 19 2024 | 0.00002023 | -0.00000034 | -1.65% | 0.00002057 | 0.00002065 | 0.00001981 | 3,242.00 |
| May 18 2024 | 0.00002057 | -0.00000036 | -1.72% | 0.00002093 | 0.00002112 | 0.00002052 | 8,885.00 |
| May 17 2024 | 0.00002093 | 0.00000005 | 0.24% | 0.00002085 | 0.00002141 | 0.00002044 | 11,963.00 |
| May 16 2024 | 0.00002088 | -0.00000048 | -2.25% | 0.00002136 | 0.00002190 | 0.00002034 | 8,377.00 |
| May 15 2024 | 0.00002136 | -0.00000064 | -2.91% | 0.00002203 | 0.00002272 | 0.00002119 | 24,897.00 |
| May 14 2024 | 0.00002200 | 0.00000100 | 4.82% | 0.00002075 | 0.00002371 | 0.00001993 | 99,068.00 |
| May 13 2024 | 0.00002075 | -0.00000200 | -8.80% | 0.00002350 | 0.00002350 | 0.00002059 | 40,597.00 |
| May 12 2024 | 0.00002274 | -0.00000076 | -3.23% | 0.00002350 | 0.00002350 | 0.00002255 | 13,910.00 |
| May 11 2024 | 0.00002350 | 0.00000058 | 2.53% | 0.00002310 | 0.00002401 | 0.00002306 | 4,822.00 |
| May 10 2024 | 0.00002292 | -0.00000080 | -3.37% | 0.00002372 | 0.00002422 | 0.00002282 | 16,570.00 |
| May 09 2024 | 0.00002372 | -0.00000064 | -2.63% | 0.00002436 | 0.00002594 | 0.00002310 | 64,874.00 |
| May 08 2024 | 0.00002436 | 0.00000200 | 9.14% | 0.00002189 | 0.00002639 | 0.00002126 | 119,018.00 |
| May 07 2024 | 0.00002189 | -0.00000053 | -2.36% | 0.00002242 | 0.00002257 | 0.00002172 | 27,364.00 |
| May 06 2024 | 0.00002242 | -0.00000038 | -1.67% | 0.00002280 | 0.00002325 | 0.00002223 | 12,578.00 |
| May 05 2024 | 0.00002280 | 0.00000016 | 0.71% | 0.00002264 | 0.00002300 | 0.00002192 | 29,535.00 |
| May 04 2024 | 0.00002264 | -0.00000050 | -2.16% | 0.00002314 | 0.00002339 | 0.00002241 | 27,100.00 |
| May 03 2024 | 0.00002314 | -0.00000047 | -1.99% | 0.00002361 | 0.00002436 | 0.00002300 | 43,427.00 |
| May 02 2024 | 0.00002361 | -0.00000093 | -3.79% | 0.00002461 | 0.00002493 | 0.00002239 | 132,520.00 |
| May 01 2024 | 0.00002454 | 0.00000034 | 1.40% | 0.00002440 | 0.00002489 | 0.00002343 | 48,368.00 |
| Apr 30 2024 | 0.00002420 | -0.00000200 | -7.49% | 0.00002669 | 0.00002696 | 0.00002345 | 81,922.00 |
| Apr 29 2024 | 0.00002669 | 0.00000054 | 2.07% | 0.00002393 | 0.00002826 | 0.00002387 | 75,255.00 |
| Apr 28 2024 | 0.00002615 | -0.00000100 | -3.64% | 0.00002751 | 0.00002751 | 0.00002600 | 21,716.00 |
| Apr 27 2024 | 0.00002751 | 0.00000300 | 12.14% | 0.00002472 | 0.00002905 | 0.00002430 | 76,376.00 |
| Apr 26 2024 | 0.00002472 | -0.00000300 | -10.85% | 0.00002796 | 0.00002898 | 0.00002439 | 132,991.00 |
| Apr 25 2024 | 0.00002765 | 0.00000500 | 21.68% | 0.00002306 | 0.00002864 | 0.00002240 | 139,641.00 |
| Apr 24 2024 | 0.00002306 | -0.00000087 | -3.64% | 0.00002393 | 0.00002520 | 0.00002294 | 19,533.00 |
| Apr 23 2024 | 0.00002393 | 0.00000019 | 0.80% | 0.00002374 | 0.00002452 | 0.00002339 | 5,330.00 |
| Apr 22 2024 | 0.00002374 | -0.00000013 | -0.54% | 0.00002462 | 0.00002513 | 0.00002334 | 26,105.00 |
| 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% | 0.00002283 | 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% | 0.00002425 | 0.00002433 | 0.00002212 | 95,726.00 |
| Apr 16 2024 | 0.00002425 | -0.00000200 | -7.72% | 0.00002589 | 0.00002663 | 0.00002334 | 93,528.00 |
| Apr 15 2024 | 0.00002589 | 0.00000061 | 2.41% | 0.00002513 | 0.00002878 | 0.00002433 | 61,843.00 |
| Apr 14 2024 | 0.00002528 | 0.00000007 | 0.28% | 0.00002517 | 0.00002559 | 0.00002268 | 83,834.00 |
| Apr 13 2024 | 0.00002521 | -0.00000400 | -13.82% | 0.00002872 | 0.00003045 | 0.00002343 | 169,769.00 |
| Apr 12 2024 | 0.00002894 | -0.00000500 | -14.93% | 0.00003350 | 0.00003350 | 0.00002833 | 53,051.00 |
| Apr 11 2024 | 0.00003350 | 0.00000095 | 2.92% | 0.00003255 | 0.00003397 | 0.00003234 | 13,418.00 |
| Apr 10 2024 | 0.00003255 | -0.00000019 | -0.58% | 0.00003274 | 0.00003428 | 0.00003068 | 52,434.00 |
| Apr 09 2024 | 0.00003274 | 0.00000003 | 0.09% | 0.00003270 | 0.00003371 | 0.00003202 | 52,811.00 |
| Apr 08 2024 | 0.00003271 | -0.00000032 | -0.97% | 0.00003340 | 0.00003532 | 0.00003233 | 88,751.00 |
| Apr 07 2024 | 0.00003303 | 0.00000030 | 0.92% | 0.00003275 | 0.00003311 | 0.00003183 | 78,637.00 |
| Apr 06 2024 | 0.00003273 | 0.00000037 | 1.14% | 0.00003237 | 0.00003439 | 0.00003237 | 50,374.00 |
| Apr 05 2024 | 0.00003236 | -0.00000088 | -2.65% | 0.00003315 | 0.00003575 | 0.00003204 | 105,339.00 |
| Apr 04 2024 | 0.00003324 | -0.00000300 | -8.39% | 0.00003575 | 0.00003961 | 0.00003297 | 155,953.00 |
| Apr 03 2024 | 0.00003575 | 0.00000100 | 2.91% | 0.00003455 | 0.00003855 | 0.00003406 | 215,280.00 |
| Apr 02 2024 | 0.00003435 | 0.00000050 | 1.48% | 0.00003376 | 0.00003646 | 0.00003048 | 169,303.00 |
| Apr 01 2024 | 0.00003385 | 0.00000200 | 6.36% | 0.00003150 | 0.00003425 | 0.00003150 | 149,535.00 |
| Mar 31 2024 | 0.00003143 | -0.00000002 | -0.06% | 0.00003145 | 0.00003223 | 0.00003105 | 30,090.00 |
| Mar 30 2024 | 0.00003145 | -0.00000100 | -3.06% | 0.00003270 | 0.00003277 | 0.00003143 | 23,792.00 |
