ORNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 1.78 | 0.130 | 8.10% | 1.65 | 1.86 | 1.64 | 8,435.00 |
Jun 15 2024 | 1.65 | 0.090 | 5.63% | 1.56 | 1.65 | 1.55 | 9,054.00 |
Jun 14 2024 | 1.56 | 0.020 | 1.09% | 1.54 | 1.58 | 1.48 | 18,823.00 |
Jun 13 2024 | 1.55 | -0.080 | -4.92% | 1.63 | 1.63 | 1.54 | 69,309.00 |
Jun 12 2024 | 1.63 | 0.090 | 5.97% | 1.54 | 1.66 | 1.49 | 43,979.00 |
Jun 11 2024 | 1.53 | -0.160 | -9.25% | 1.69 | 1.70 | 1.53 | 56,362.00 |
Jun 10 2024 | 1.69 | -0.090 | -4.85% | 1.76 | 1.82 | 1.65 | 34,825.00 |
Jun 09 2024 | 1.78 | 0.150 | 9.10% | 1.62 | 1.83 | 1.59 | 19,165.00 |
Jun 08 2024 | 1.63 | 0.040 | 2.45% | 1.58 | 1.63 | 1.52 | 42,141.00 |
Jun 07 2024 | 1.59 | -0.090 | -5.29% | 1.69 | 1.82 | 1.53 | 49,351.00 |
Jun 06 2024 | 1.68 | -0.140 | -7.62% | 1.82 | 1.82 | 1.66 | 26,094.00 |
Jun 05 2024 | 1.82 | 0.050 | 2.91% | 1.77 | 1.82 | 1.73 | 39,004.00 |
Jun 04 2024 | 1.76 | 0.140 | 8.84% | 1.62 | 1.82 | 1.59 | 33,931.00 |
Jun 03 2024 | 1.62 | -0.030 | -2.02% | 1.65 | 1.80 | 1.61 | 45,997.00 |
Jun 02 2024 | 1.65 | 0.020 | 1.18% | 1.64 | 1.67 | 1.57 | 24,844.00 |
Jun 01 2024 | 1.64 | 0.100 | 6.66% | 1.53 | 1.75 | 1.51 | 30,038.00 |
May 31 2024 | 1.53 | 0.060 | 4.21% | 1.47 | 1.56 | 1.44 | 63,993.00 |
May 30 2024 | 1.47 | 0.010 | 0.79% | 1.46 | 1.50 | 1.42 | 43,199.00 |
May 29 2024 | 1.46 | -0.050 | -3.21% | 1.50 | 1.53 | 1.46 | 45,210.00 |
May 28 2024 | 1.51 | 0.050 | 3.56% | 1.46 | 1.51 | 1.43 | 48,259.00 |
May 27 2024 | 1.46 | 0.030 | 2.43% | 1.41 | 1.48 | 1.41 | 39,413.00 |
May 26 2024 | 1.42 | -0.010 | -1.02% | 1.44 | 1.44 | 1.41 | 20,151.00 |
May 25 2024 | 1.44 | 0.00 | -0.03% | 1.44 | 1.46 | 1.43 | 27,373.00 |
May 24 2024 | 1.44 | 0.00 | 0.09% | 1.43 | 1.47 | 1.39 | 65,481.00 |
May 23 2024 | 1.44 | -0.020 | -1.16% | 1.46 | 1.50 | 1.40 | 55,026.00 |
May 22 2024 | 1.45 | -0.030 | -2.18% | 1.49 | 1.49 | 1.42 | 48,972.00 |
May 21 2024 | 1.48 | 0.030 | 2.34% | 1.46 | 1.53 | 1.44 | 54,058.00 |
May 20 2024 | 1.45 | 0.110 | 8.58% | 1.34 | 1.45 | 1.32 | 65,278.00 |
May 19 2024 | 1.34 | -0.040 | -3.19% | 1.38 | 1.38 | 1.33 | 38,181.00 |
May 18 2024 | 1.38 | -0.010 | -0.49% | 1.39 | 1.42 | 1.37 | 36,545.00 |
May 17 2024 | 1.39 | 0.020 | 1.60% | 1.37 | 1.42 | 1.36 | 39,691.00 |
May 16 2024 | 1.37 | -0.040 | -3.11% | 1.41 | 1.44 | 1.35 | 37,030.00 |
May 15 2024 | 1.41 | 0.050 | 3.74% | 1.36 | 1.43 | 1.33 | 41,853.00 |
May 14 2024 | 1.36 | 0.050 | 4.04% | 1.30 | 1.40 | 1.23 | 49,467.00 |
May 13 2024 | 1.31 | -0.080 | -5.95% | 1.40 | 1.41 | 1.29 | 41,833.00 |
May 12 2024 | 1.39 | -0.040 | -2.95% | 1.42 | 1.43 | 1.39 | 27,240.00 |
May 11 2024 | 1.43 | 0.030 | 2.08% | 1.40 | 1.47 | 1.40 | 41,585.00 |
May 10 2024 | 1.40 | -0.090 | -6.27% | 1.49 | 1.52 | 1.39 | 41,889.00 |
May 09 2024 | 1.49 | 0.010 | 0.63% | 1.48 | 1.53 | 1.41 | 39,822.00 |
May 08 2024 | 1.49 | 0.120 | 8.90% | 1.36 | 1.67 | 1.31 | 55,018.00 |
May 07 2024 | 1.36 | -0.050 | -3.47% | 1.42 | 1.44 | 1.36 | 63,719.00 |
May 06 2024 | 1.41 | -0.040 | -3.02% | 1.46 | 1.52 | 1.41 | 48,045.00 |
May 05 2024 | 1.46 | 0.020 | 1.60% | 1.44 | 1.48 | 1.39 | 41,325.00 |
May 04 2024 | 1.43 | -0.030 | -1.80% | 1.46 | 1.48 | 1.43 | 86,337.00 |
May 03 2024 | 1.46 | 0.060 | 4.59% | 1.40 | 1.48 | 1.36 | 59,418.00 |
May 02 2024 | 1.40 | -0.030 | -2.36% | 1.43 | 1.44 | 1.30 | 79,523.00 |
May 01 2024 | 1.43 | -0.050 | -3.31% | 1.48 | 1.49 | 1.34 | 72,622.00 |
Apr 30 2024 | 1.48 | -0.220 | -12.87% | 1.70 | 1.73 | 1.42 | 59,920.00 |
Apr 29 2024 | 1.70 | 0.040 | 2.41% | 1.66 | 1.76 | 1.62 | 40,731.00 |
Apr 28 2024 | 1.66 | -0.090 | -5.28% | 1.74 | 1.74 | 1.65 | 31,233.00 |
Apr 27 2024 | 1.75 | 0.170 | 10.48% | 1.58 | 1.81 | 1.52 | 37,057.00 |
Apr 26 2024 | 1.58 | -0.190 | -10.95% | 1.83 | 1.84 | 1.56 | 69,537.00 |
Apr 25 2024 | 1.78 | 0.300 | 20.09% | 1.48 | 1.83 | 1.44 | 61,227.00 |
Apr 24 2024 | 1.48 | -0.100 | -6.40% | 1.60 | 1.67 | 1.47 | 57,164.00 |
Apr 23 2024 | 1.58 | -0.010 | -0.45% | 1.59 | 1.63 | 1.54 | 48,882.00 |
Apr 22 2024 | 1.59 | 0.040 | 2.81% | 1.55 | 1.61 | 1.54 | 42,290.00 |
Apr 21 2024 | 1.55 | -0.060 | -3.49% | 1.60 | 1.63 | 1.53 | 43,840.00 |
Apr 20 2024 | 1.60 | 0.130 | 8.65% | 1.49 | 1.64 | 1.46 | 61,815.00 |
Apr 19 2024 | 1.47 | 0.060 | 4.60% | 1.41 | 1.52 | 1.27 | 96,736.00 |
Apr 18 2024 | 1.41 | 0.020 | 1.81% | 1.39 | 1.44 | 1.34 | 109,278.00 |
Apr 17 2024 | 1.39 | -0.160 | -10.33% | 1.54 | 1.58 | 1.36 | 100,225.00 |
Apr 16 2024 | 1.54 | -0.080 | -5.18% | 1.62 | 1.67 | 1.45 | 103,209.00 |
Apr 15 2024 | 1.63 | -0.020 | -1.34% | 1.65 | 1.84 | 1.55 | 139,422.00 |
Apr 14 2024 | 1.65 | 0.030 | 1.72% | 1.60 | 1.66 | 1.45 | 155,121.00 |
Apr 13 2024 | 1.62 | -0.300 | -15.80% | 1.92 | 2.05 | 1.46 | 118,642.00 |
Apr 12 2024 | 1.93 | -0.420 | -18.04% | 2.34 | 2.36 | 1.91 | 69,670.00 |
Apr 11 2024 | 2.35 | 0.050 | 2.28% | 2.30 | 2.39 | 2.28 | 70,655.00 |
Apr 10 2024 | 2.30 | 0.050 | 2.14% | 2.25 | 2.37 | 2.09 | 100,034.00 |
Apr 09 2024 | 2.25 | -0.090 | -3.79% | 2.35 | 2.36 | 2.21 | 68,520.00 |
Apr 08 2024 | 2.34 | 0.030 | 1.40% | 2.31 | 2.48 | 2.30 | 47,434.00 |
Apr 07 2024 | 2.31 | 0.050 | 2.23% | 2.26 | 2.31 | 2.21 | 41,213.00 |
Apr 06 2024 | 2.26 | 0.060 | 2.77% | 2.20 | 2.33 | 2.19 | 48,676.00 |
Apr 05 2024 | 2.20 | -0.070 | -3.29% | 2.28 | 2.33 | 2.16 | 88,674.00 |
Apr 04 2024 | 2.27 | -0.090 | -3.62% | 2.34 | 2.63 | 2.19 | 61,008.00 |
Apr 03 2024 | 2.36 | 0.100 | 4.62% | 2.27 | 2.54 | 2.22 | 81,249.00 |
Apr 02 2024 | 2.25 | -0.120 | -4.87% | 2.35 | 2.36 | 1.99 | 86,366.00 |
Apr 01 2024 | 2.37 | 0.130 | 5.76% | 2.24 | 2.39 | 2.19 | 84,016.00 |
Mar 31 2024 | 2.24 | 0.050 | 2.35% | 2.19 | 2.28 | 2.18 | 54,804.00 |
Mar 30 2024 | 2.19 | -0.100 | -4.23% | 2.28 | 2.29 | 2.19 | 52,653.00 |
Mar 29 2024 | 2.28 | -0.050 | -2.33% | 2.34 | 2.38 | 2.22 | 63,947.00 |
Mar 28 2024 | 2.34 | 0.110 | 4.96% | 2.23 | 2.35 | 2.23 | 76,847.00 |
Mar 27 2024 | 2.23 | -0.030 | -1.32% | 2.26 | 2.31 | 2.19 | 71,736.00 |
Mar 26 2024 | 2.26 | -0.170 | -6.96% | 2.44 | 2.49 | 2.25 | 73,851.00 |
Mar 25 2024 | 2.43 | 0.130 | 5.66% | 2.29 | 2.56 | 2.25 | 98,127.00 |
Mar 24 2024 | 2.30 | 0.130 | 5.88% | 2.18 | 2.30 | 2.12 | 49,347.00 |
Mar 23 2024 | 2.17 | 0.00 | 0.21% | 2.16 | 2.33 | 2.14 | 73,393.00 |
Mar 22 2024 | 2.17 | -0.040 | -1.65% | 2.19 | 2.23 | 2.10 | 79,721.00 |
Mar 21 2024 | 2.20 | -0.240 | -9.82% | 2.44 | 2.49 | 2.19 | 107,974.00 |
Mar 20 2024 | 2.44 | 0.210 | 9.51% | 2.25 | 2.45 | 2.09 | 134,320.00 |
Mar 19 2024 | 2.23 | -0.520 | -18.83% | 2.74 | 2.75 | 2.17 | 125,677.00 |