ORNETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.000401 | -0.00000600 | -1.47% | 0.000401 | 0.000401 | 0.000401 | 0.00 |
May 20 2024 | 0.000407 | -0.00003 | -6.86% | 0.000431 | 0.000481 | 0.000407 | 1.00 |
May 19 2024 | 0.000437 | -0.000016 | -3.53% | 0.000446 | 0.000446 | 0.000437 | 0.00 |
May 18 2024 | 0.000453 | 0.00 | 0.00% | 0.000453 | 0.000453 | 0.000453 | 0.00 |
May 17 2024 | 0.000453 | -0.000013 | -2.79% | 0.000461 | 0.000461 | 0.000453 | 0.00 |
May 16 2024 | 0.000466 | -0.00000800 | -1.69% | 0.00046 | 0.00047 | 0.000455 | 0.00 |
May 15 2024 | 0.000474 | -0.00000500 | -1.04% | 0.000459 | 0.00048 | 0.000459 | 1.00 |
May 14 2024 | 0.000479 | 0.000021 | 4.59% | 0.000442 | 0.000487 | 0.000442 | 0.00 |
May 13 2024 | 0.000458 | -0.00002 | -4.18% | 0.000473 | 0.000473 | 0.000458 | 0.00 |
May 12 2024 | 0.000478 | -0.000013 | -2.64% | 0.000497 | 0.000497 | 0.000478 | 0.00 |
May 11 2024 | 0.000492 | 0.000013 | 2.72% | 0.000482 | 0.000492 | 0.000482 | 0.00 |
May 10 2024 | 0.000479 | -0.00000700 | -1.44% | 0.000495 | 0.000495 | 0.000479 | 0.00 |
May 09 2024 | 0.000485 | -0.000024 | -4.71% | 0.000501 | 0.000504 | 0.000485 | 0.00 |
May 08 2024 | 0.000509 | 0.000048 | 10.40% | 0.000468 | 0.000534 | 0.000468 | 1.00 |
May 07 2024 | 0.000462 | -0.00000094 | -0.20% | 0.000455 | 0.000462 | 0.000455 | 0.00 |
May 06 2024 | 0.000462 | -0.00000075 | -0.16% | 0.000453 | 0.000462 | 0.000453 | 0.00 |
May 05 2024 | 0.000463 | -0.000011 | -2.32% | 0.000463 | 0.000463 | 0.000463 | 0.00 |
May 04 2024 | 0.000474 | 0.00 | 0.00% | 0.000474 | 0.000474 | 0.000474 | 0.00 |
May 03 2024 | 0.000474 | 0.00000001 | 0.00% | 0.000445 | 0.000474 | 0.000445 | 0.00 |
May 02 2024 | 0.000474 | -0.00000700 | -1.45% | 0.000469 | 0.000474 | 0.000456 | 0.00 |
May 01 2024 | 0.000482 | -0.000018 | -3.60% | 0.000481 | 0.000482 | 0.000481 | 0.00 |
Apr 30 2024 | 0.0005 | -0.000025 | -4.77% | 0.000512 | 0.000512 | 0.000488 | 1.00 |
Apr 29 2024 | 0.000524 | 0.000015 | 2.95% | 0.000516 | 0.000539 | 0.000516 | 0.00 |
Apr 28 2024 | 0.000509 | -0.000032 | -5.91% | 0.000532 | 0.000532 | 0.000509 | 0.00 |
Apr 27 2024 | 0.000541 | 0.000041 | 8.20% | 0.000511 | 0.000573 | 0.000511 | 1.00 |
Apr 26 2024 | 0.0005 | -0.000066 | -11.65% | 0.00059 | 0.00059 | 0.0005 | 1.00 |
Apr 25 2024 | 0.000566 | 0.000084 | 17.40% | 0.000475 | 0.000575 | 0.000475 | 1.00 |
Apr 24 2024 | 0.000483 | -0.000018 | -3.60% | 0.000492 | 0.000492 | 0.000483 | 0.00 |
Apr 23 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0.00 |
Apr 22 2024 | 0.0005 | -0.00000800 | -1.57% | 0.0005 | 0.0005 | 0.0005 | 0.00 |
Apr 21 2024 | 0.000508 | -0.00001 | -1.93% | 0.000511 | 0.000527 | 0.000508 | 0.00 |
Apr 20 2024 | 0.000518 | 0.000033 | 6.81% | 0.000489 | 0.00053 | 0.000489 | 0.00 |
Apr 19 2024 | 0.000485 | 0.00003 | 6.60% | 0.000471 | 0.000485 | 0.000453 | 0.00 |
Apr 18 2024 | 0.000454 | -0.000019 | -4.01% | 0.000456 | 0.000464 | 0.000453 | 0.00 |
Apr 17 2024 | 0.000474 | -0.000024 | -4.82% | 0.000486 | 0.000486 | 0.000474 | 0.00 |
Apr 16 2024 | 0.000498 | -0.000027 | -5.14% | 0.000515 | 0.000515 | 0.000498 | 0.00 |
Apr 15 2024 | 0.000525 | 0.00000900 | 1.74% | 0.000526 | 0.000567 | 0.00051 | 1.00 |
Apr 14 2024 | 0.000516 | -0.000029 | -5.32% | 0.000518 | 0.000518 | 0.000501 | 0.00 |
Apr 13 2024 | 0.000545 | -0.000071 | -11.52% | 0.000606 | 0.000619 | 0.000545 | 1.00 |
Apr 12 2024 | 0.000616 | -0.00004 | -6.09% | 0.000652 | 0.000652 | 0.000599 | 1.00 |
Apr 11 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 10 2024 | 0.000656 | 0.00001 | 1.55% | 0.000646 | 0.000656 | 0.000595 | 1.00 |
Apr 09 2024 | 0.000646 | -0.00000100 | -0.15% | 0.00065 | 0.00065 | 0.000625 | 0.00 |
Apr 08 2024 | 0.000647 | -0.000025 | -3.72% | 0.000697 | 0.00071 | 0.000647 | 0.00 |
Apr 07 2024 | 0.000672 | -0.00000500 | -0.74% | 0.000665 | 0.000672 | 0.000653 | 0.00 |
Apr 06 2024 | 0.000677 | 0.000015 | 2.27% | 0.000668 | 0.000687 | 0.000668 | 0.00 |
Apr 05 2024 | 0.000662 | -0.000058 | -8.06% | 0.000698 | 0.000698 | 0.000662 | 0.00 |
Apr 04 2024 | 0.00072 | -0.00000700 | -0.96% | 0.000711 | 0.000783 | 0.000698 | 1.00 |
Apr 03 2024 | 0.000727 | 0.000015 | 2.11% | 0.000693 | 0.000761 | 0.000693 | 2.00 |
Apr 02 2024 | 0.000712 | 0.000051 | 7.71% | 0.000651 | 0.000712 | 0.000615 | 1.00 |
Apr 01 2024 | 0.000661 | 0.000051 | 8.35% | 0.000646 | 0.000661 | 0.000645 | 0.00 |
Mar 31 2024 | 0.000611 | 0.00 | 0.00% | 0.000611 | 0.000611 | 0.000611 | 0.00 |
Mar 30 2024 | 0.000611 | -0.000034 | -5.27% | 0.000657 | 0.000657 | 0.000611 | 0.00 |
Mar 29 2024 | 0.000645 | 0.000011 | 1.74% | 0.000653 | 0.002874 | 0.000645 | 0.00 |
Mar 28 2024 | 0.000634 | 0.000027 | 4.45% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
Mar 27 2024 | 0.000607 | -0.00004 | -6.19% | 0.000636 | 0.000636 | 0.000607 | 0.00 |
Mar 26 2024 | 0.000647 | -0.000049 | -7.04% | 0.000682 | 0.000682 | 0.000647 | 0.00 |
Mar 25 2024 | 0.000696 | 0.000036 | 5.46% | 0.000685 | 0.000715 | 0.000685 | 0.00 |
Mar 24 2024 | 0.000659 | -0.00000300 | -0.45% | 0.000628 | 0.000661 | 0.000628 | 1.00 |
Mar 23 2024 | 0.000662 | 0.000024 | 3.76% | 0.000645 | 0.000679 | 0.000645 | 1.00 |
Mar 22 2024 | 0.000639 | -0.000065 | -9.24% | 0.000616 | 0.000639 | 0.000616 | 0.00 |
Mar 21 2024 | 0.000704 | 0.00 | 0.00% | 0.000704 | 0.000704 | 0.000704 | 0.00 |
Mar 20 2024 | 0.000704 | 0.00 | 0.00% | 0.000704 | 0.000704 | 0.000704 | 0.00 |
Mar 19 2024 | 0.000704 | -0.000061 | -7.98% | 0.000683 | 0.000704 | 0.000683 | 0.00 |
Mar 18 2024 | 0.000765 | -0.00000400 | -0.52% | 0.000771 | 0.00079 | 0.000765 | 0.00 |
Mar 17 2024 | 0.000769 | 0.000106 | 16.01% | 0.000693 | 0.000857 | 0.000693 | 2.00 |
Mar 16 2024 | 0.000663 | 0.000074 | 12.58% | 0.0006 | 0.00073 | 0.0006 | 2.00 |
Mar 15 2024 | 0.000588 | 0.000015 | 2.62% | 0.000588 | 0.000648 | 0.000572 | 2.00 |
Mar 14 2024 | 0.000573 | -0.000029 | -4.82% | 0.000609 | 0.000609 | 0.000566 | 0.00 |
Mar 13 2024 | 0.000602 | 0.000059 | 10.86% | 0.000562 | 0.00061 | 0.000562 | 1.00 |
Mar 12 2024 | 0.000543 | -0.000031 | -5.39% | 0.000548 | 0.000548 | 0.000543 | 0.00 |
Mar 11 2024 | 0.000575 | 0.00009 | 18.56% | 0.000511 | 0.000602 | 0.000511 | 3.00 |
Mar 10 2024 | 0.000485 | -0.000039 | -7.44% | 0.000508 | 0.000508 | 0.000475 | 0.00 |
Mar 09 2024 | 0.000524 | 0.00000200 | 0.38% | 0.000524 | 0.000524 | 0.000524 | 0.00 |
Mar 08 2024 | 0.000522 | -0.000012 | -2.25% | 0.000507 | 0.000544 | 0.000475 | 2.00 |
Mar 07 2024 | 0.000534 | 0.000094 | 21.36% | 0.000468 | 0.000534 | 0.000468 | 1.00 |
Mar 06 2024 | 0.00044 | -0.000057 | -11.47% | 0.000471 | 0.000471 | 0.000434 | 0.00 |
Mar 05 2024 | 0.000497 | -0.000014 | -2.74% | 0.000497 | 0.000497 | 0.000497 | 0.00 |
Mar 04 2024 | 0.000511 | -0.000018 | -3.40% | 0.000503 | 0.000511 | 0.000503 | 0.00 |
Mar 03 2024 | 0.00053 | 0.00004 | 8.17% | 0.000544 | 0.000544 | 0.000478 | 0.00 |
Mar 02 2024 | 0.00049 | -0.00003 | -5.77% | 0.000527 | 0.000539 | 0.00049 | 0.00 |
Mar 01 2024 | 0.00052 | -0.000054 | -9.41% | 0.00051 | 0.00052 | 0.00051 | 0.00 |
Feb 29 2024 | 0.000574 | 0.000028 | 5.13% | 0.000552 | 0.000574 | 0.000538 | 0.00 |
Feb 28 2024 | 0.000546 | -0.00006 | -9.90% | 0.000576 | 0.000576 | 0.000546 | 0.00 |
Feb 27 2024 | 0.000606 | -0.000032 | -5.02% | 0.000644 | 0.000683 | 0.000606 | 1.00 |
Feb 26 2024 | 0.000638 | 0.000023 | 3.74% | 0.000619 | 0.000745 | 0.000615 | 1.00 |
Feb 25 2024 | 0.000615 | 0.000084 | 15.83% | 0.000547 | 0.000615 | 0.000542 | 0.00 |
Feb 24 2024 | 0.000531 | -0.00002 | -3.63% | 0.000558 | 0.000558 | 0.000531 | 0.00 |
Feb 23 2024 | 0.000551 | 0.000017 | 3.19% | 0.000504 | 0.000552 | 0.000504 | 1.00 |
Feb 22 2024 | 0.000533 | -0.000029 | -5.16% | 0.000543 | 0.000543 | 0.000533 | 0.00 |