ORTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 09 2024 | 0.00438 | -0.000519 | -10.59% | 0.005348 | 0.005348 | 0.004268 | 387,247.00 |
Jun 08 2024 | 0.004899 | -0.000572 | -10.46% | 0.005444 | 0.0057 | 0.004 | 3,209,498.00 |
Jun 07 2024 | 0.005471 | 0.00042 | 8.32% | 0.004896 | 0.0061 | 0.004008 | 4,946,097.00 |
Jun 06 2024 | 0.005051 | 0.001065 | 26.72% | 0.003999 | 0.006161 | 0.003781 | 4,603,189.00 |
Jun 05 2024 | 0.003986 | 0.000459 | 13.01% | 0.00353 | 0.004299 | 0.003513 | 4,320,235.00 |
Jun 04 2024 | 0.003527 | -0.000075 | -2.08% | 0.003609 | 0.003645 | 0.003439 | 1,385,033.00 |
Jun 03 2024 | 0.003602 | 0.000013 | 0.36% | 0.003582 | 0.003778 | 0.003514 | 2,944,149.00 |
Jun 02 2024 | 0.003589 | -0.000062 | -1.70% | 0.00365 | 0.003665 | 0.003513 | 3,909,374.00 |
Jun 01 2024 | 0.003651 | 0.000053 | 1.47% | 0.003602 | 0.003716 | 0.0035 | 3,868,283.00 |
May 31 2024 | 0.003598 | -0.000207 | -5.44% | 0.003804 | 0.003805 | 0.0035 | 2,906,085.00 |
May 30 2024 | 0.003805 | -0.00000200 | -0.05% | 0.003806 | 0.003817 | 0.003559 | 2,499,960.00 |
May 29 2024 | 0.003807 | -0.000525 | -12.12% | 0.004128 | 0.004285 | 0.0036 | 1,969,601.00 |
May 28 2024 | 0.004332 | 0.000613 | 16.48% | 0.00377 | 0.0048 | 0.003719 | 2,743,905.00 |
May 27 2024 | 0.003719 | 0.000364 | 10.85% | 0.003413 | 0.00372 | 0.00335 | 1,502,730.00 |
May 26 2024 | 0.003355 | -0.000658 | -16.40% | 0.004001 | 0.004003 | 0.0032 | 1,717,665.00 |
May 25 2024 | 0.004013 | 0.000253 | 6.73% | 0.003778 | 0.004233 | 0.003662 | 1,113,670.00 |
May 24 2024 | 0.00376 | 0.000258 | 7.37% | 0.003503 | 0.003779 | 0.003353 | 2,370,196.00 |
May 23 2024 | 0.003502 | 0.00000600 | 0.17% | 0.003499 | 0.003545 | 0.003303 | 3,899,295.00 |
May 22 2024 | 0.003496 | -0.000108 | -3.00% | 0.003605 | 0.003606 | 0.00335 | 1,042,920.00 |
May 21 2024 | 0.003604 | -0.00000700 | -0.19% | 0.003609 | 0.003779 | 0.003435 | 3,686,889.00 |
May 20 2024 | 0.003611 | 0.000035 | 0.98% | 0.003573 | 0.003621 | 0.00352 | 3,741,554.00 |
May 19 2024 | 0.003576 | -0.000027 | -0.75% | 0.003597 | 0.003645 | 0.003515 | 4,051,785.00 |
May 18 2024 | 0.003603 | 0.000077 | 2.18% | 0.003529 | 0.003709 | 0.003524 | 2,833,869.00 |
May 17 2024 | 0.003526 | 0.00002 | 0.57% | 0.003487 | 0.00366 | 0.003445 | 2,621,322.00 |
May 16 2024 | 0.003506 | -0.00016 | -4.36% | 0.003673 | 0.003926 | 0.003396 | 1,950,823.00 |
May 15 2024 | 0.003666 | -0.000131 | -3.45% | 0.003797 | 0.003925 | 0.003547 | 1,618,725.00 |
May 14 2024 | 0.003797 | 0.000317 | 9.11% | 0.00348 | 0.003927 | 0.003465 | 1,995,484.00 |
May 13 2024 | 0.00348 | -0.000475 | -12.01% | 0.003942 | 0.003962 | 0.003396 | 2,460,605.00 |
May 12 2024 | 0.003955 | -0.000062 | -1.54% | 0.004018 | 0.004338 | 0.0039 | 1,789,340.00 |
May 11 2024 | 0.004017 | 0.000529 | 15.17% | 0.003485 | 0.004339 | 0.003451 | 1,635,247.00 |
May 10 2024 | 0.003488 | -0.000073 | -2.05% | 0.003562 | 0.003614 | 0.003088 | 3,514,170.00 |
May 09 2024 | 0.003561 | 0.000046 | 1.31% | 0.003672 | 0.003756 | 0.0035 | 1,272,426.00 |
May 08 2024 | 0.003515 | -0.000066 | -1.84% | 0.003711 | 0.004217 | 0.003368 | 2,292,514.00 |
May 07 2024 | 0.003581 | -0.000394 | -9.91% | 0.003972 | 0.003997 | 0.003562 | 3,384,175.00 |
May 06 2024 | 0.003975 | -0.000129 | -3.14% | 0.004185 | 0.004233 | 0.00376 | 2,274,653.00 |
May 05 2024 | 0.004104 | -0.00027 | -6.17% | 0.00438 | 0.005 | 0.004019 | 948,057.00 |
May 04 2024 | 0.004374 | 0.000143 | 3.38% | 0.004233 | 0.005049 | 0.00376 | 1,888,554.00 |
May 03 2024 | 0.004231 | 0.000319 | 8.15% | 0.003814 | 0.007313 | 0.003594 | 3,954,898.00 |
May 02 2024 | 0.003912 | 0.000217 | 5.87% | 0.003696 | 0.004285 | 0.003694 | 1,156,381.00 |
May 01 2024 | 0.003695 | 0.000019 | 0.52% | 0.003669 | 0.003731 | 0.00365 | 3,884,497.00 |
Apr 30 2024 | 0.003676 | -0.00034 | -8.47% | 0.004015 | 0.004041 | 0.003622 | 2,202,897.00 |
Apr 29 2024 | 0.004016 | 0.000185 | 4.83% | 0.004 | 0.004082 | 0.00385 | 1,943,110.00 |
Apr 28 2024 | 0.003831 | -0.000594 | -13.42% | 0.004497 | 0.004567 | 0.003824 | 479,411.00 |
Apr 27 2024 | 0.004425 | 0.000296 | 7.17% | 0.004103 | 0.004567 | 0.003998 | 449,853.00 |
Apr 26 2024 | 0.004129 | 0.000205 | 5.22% | 0.00392 | 0.004567 | 0.003858 | 1,757,677.00 |
Apr 25 2024 | 0.003924 | -0.000201 | -4.87% | 0.003905 | 0.00529 | 0.003822 | 1,388,627.00 |
Apr 24 2024 | 0.004125 | -0.000066 | -1.57% | 0.004185 | 0.0047 | 0.003831 | 770,411.00 |
Apr 23 2024 | 0.004191 | -0.000144 | -3.32% | 0.004337 | 0.004344 | 0.004138 | 2,738,957.00 |
Apr 22 2024 | 0.004335 | 0.000205 | 4.96% | 0.004344 | 0.005 | 0.004252 | 1,486,629.00 |
Apr 21 2024 | 0.00413 | -0.000214 | -4.93% | 0.004166 | 0.004441 | 0.004109 | 1,213,522.00 |
Apr 20 2024 | 0.004344 | 0.00000200 | 0.05% | 0.004276 | 0.004637 | 0.003801 | 721,456.00 |
Apr 19 2024 | 0.004342 | -0.000104 | -2.34% | 0.004369 | 0.00512 | 0.003933 | 936,097.00 |
Apr 18 2024 | 0.004446 | 0.0005 | 12.67% | 0.003934 | 0.004609 | 0.003542 | 1,069,631.00 |
Apr 17 2024 | 0.003946 | -0.000489 | -11.03% | 0.00449 | 0.005277 | 0.003946 | 2,187,922.00 |
Apr 16 2024 | 0.004435 | 0.000265 | 6.35% | 0.004344 | 0.004798 | 0.004236 | 1,101,075.00 |
Apr 15 2024 | 0.00417 | -0.000165 | -3.81% | 0.004119 | 0.005309 | 0.004119 | 1,188,921.00 |
Apr 14 2024 | 0.004335 | 0.000871 | 25.14% | 0.003481 | 0.004344 | 0.003447 | 572,375.00 |
Apr 13 2024 | 0.003464 | -0.000874 | -20.15% | 0.004394 | 0.004684 | 0.003281 | 2,823,481.00 |
Apr 12 2024 | 0.004338 | -0.000338 | -7.23% | 0.004552 | 0.005697 | 0.004338 | 1,701,299.00 |
Apr 11 2024 | 0.004676 | -0.000606 | -11.47% | 0.005097 | 0.005223 | 0.00455 | 1,967,947.00 |
Apr 10 2024 | 0.005282 | -0.000428 | -7.50% | 0.005807 | 0.006291 | 0.005015 | 4,488,266.00 |
Apr 09 2024 | 0.00571 | 0.001336 | 30.54% | 0.004376 | 0.007474 | 0.004238 | 4,043,273.00 |
Apr 08 2024 | 0.004374 | -0.000137 | -3.04% | 0.004508 | 0.0052 | 0.004316 | 2,297,800.00 |
Apr 07 2024 | 0.004511 | -0.000055 | -1.20% | 0.004574 | 0.004798 | 0.00443 | 1,338,985.00 |
Apr 06 2024 | 0.004566 | 0.000441 | 10.69% | 0.004125 | 0.004835 | 0.004124 | 750,896.00 |
Apr 05 2024 | 0.004125 | -0.00000400 | -0.10% | 0.004126 | 0.004171 | 0.004 | 2,598,587.00 |
Apr 04 2024 | 0.004129 | -0.000196 | -4.53% | 0.004326 | 0.004437 | 0.004106 | 3,202,137.00 |
Apr 03 2024 | 0.004325 | -0.000127 | -2.85% | 0.004445 | 0.004571 | 0.00425 | 2,663,224.00 |
Apr 02 2024 | 0.004452 | -0.000544 | -10.89% | 0.005045 | 0.005303 | 0.0043 | 1,485,571.00 |
Apr 01 2024 | 0.004996 | -0.000231 | -4.42% | 0.005444 | 0.005582 | 0.00459 | 579,230.00 |
Mar 31 2024 | 0.005227 | -0.000174 | -3.22% | 0.005188 | 0.0054 | 0.00432 | 1,260,289.00 |
Mar 30 2024 | 0.005401 | -0.000048 | -0.88% | 0.005431 | 0.005431 | 0.004287 | 1,353,716.00 |
Mar 29 2024 | 0.005449 | 0.000418 | 8.31% | 0.005089 | 0.005646 | 0.004843 | 3,540,033.00 |
Mar 28 2024 | 0.005031 | -0.000509 | -9.19% | 0.005598 | 0.00589 | 0.00503 | 3,622,130.00 |
Mar 27 2024 | 0.00554 | 0.000614 | 12.46% | 0.004919 | 0.00583 | 0.004636 | 4,552,712.00 |
Mar 26 2024 | 0.004926 | 0.000025 | 0.51% | 0.004927 | 0.005833 | 0.004469 | 4,783,121.00 |
Mar 25 2024 | 0.004901 | -0.000113 | -2.25% | 0.005021 | 0.005876 | 0.004684 | 5,674,859.00 |
Mar 24 2024 | 0.005014 | 0.000081 | 1.64% | 0.004939 | 0.005435 | 0.004896 | 4,011,236.00 |
Mar 23 2024 | 0.004933 | -0.000299 | -5.71% | 0.005111 | 0.005176 | 0.00488 | 4,422,828.00 |
Mar 22 2024 | 0.005232 | 0.000155 | 3.05% | 0.005047 | 0.005562 | 0.005 | 3,954,458.00 |
Mar 21 2024 | 0.005077 | -0.000172 | -3.28% | 0.005303 | 0.005851 | 0.005012 | 4,658,839.00 |
Mar 20 2024 | 0.005249 | 0.000338 | 6.88% | 0.004826 | 0.005359 | 0.004787 | 2,189,816.00 |
Mar 19 2024 | 0.004911 | -0.000117 | -2.33% | 0.005027 | 0.005057 | 0.004717 | 4,623,970.00 |
Mar 18 2024 | 0.005028 | -0.000323 | -6.04% | 0.005293 | 0.005418 | 0.004681 | 3,348,985.00 |
Mar 17 2024 | 0.005351 | 0.000836 | 18.52% | 0.004524 | 0.005496 | 0.004498 | 3,763,986.00 |
Mar 16 2024 | 0.004515 | -0.001049 | -18.85% | 0.005654 | 0.005767 | 0.004468 | 5,032,394.00 |
Mar 15 2024 | 0.005564 | -0.000407 | -6.82% | 0.005987 | 0.006116 | 0.005044 | 4,407,147.00 |
Mar 14 2024 | 0.005971 | 0.000149 | 2.56% | 0.005878 | 0.006051 | 0.00477 | 4,172,583.00 |
Mar 13 2024 | 0.005822 | 0.000898 | 18.24% | 0.004995 | 0.006963 | 0.0049 | 4,188,057.00 |
Mar 12 2024 | 0.004924 | -0.000304 | -5.81% | 0.005248 | 0.009364 | 0.004248 | 9,408,536.00 |