OORT Historical USD Price
Daily close · Feb 7, 2024 → Feb 5, 2025Daily price history
Jan 7, 2025 → Feb 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-05 | $0.07082661 | $0.07586142 | $0.07031322 | $0.07134818 | $276,447.33 |
| 2025-02-04 | $0.07489765 | $0.07699298 | $0.07014739 | $0.07082874 | $319,036.71 |
| 2025-02-03 | $0.07417356 | $0.07809313 | $0.05570448 | $0.07479871 | $1.28M |
| 2025-02-02 | $0.08279957 | $0.08342479 | $0.07031459 | $0.07416297 | $917,177.77 |
| 2025-02-01 | $0.08626487 | $0.08713263 | $0.0817915 | $0.08281186 | $577,757.04 |
| 2025-01-31 | $0.08834713 | $0.08892365 | $0.08528705 | $0.08626761 | $260,324.46 |
| 2025-01-30 | $0.08878286 | $0.08930965 | $0.08759318 | $0.0883575 | $251,088.41 |
| 2025-01-29 | $0.085425 | $0.088787 | $0.08460747 | $0.088787 | $248,046.04 |
| 2025-01-28 | $0.08890565 | $0.08895217 | $0.08510805 | $0.08530721 | $288,413.27 |
| 2025-01-27 | $0.09221639 | $0.09221639 | $0.08409843 | $0.08889713 | $1.15M |
| 2025-01-26 | $0.0968807 | $0.09709221 | $0.09196907 | $0.09221496 | $398,737.96 |
| 2025-01-25 | $0.09700839 | $0.1011909 | $0.09280824 | $0.09687948 | $665,623.65 |
| 2025-01-24 | $0.09422174 | $0.10527539 | $0.09288362 | $0.09793559 | $708,669.91 |
| 2025-01-23 | $0.09623219 | $0.09633248 | $0.09037906 | $0.09421789 | $674,526.28 |
| 2025-01-22 | $0.10899983 | $0.10903623 | $0.09258796 | $0.09626405 | $785,635.34 |
| 2025-01-21 | $0.09776277 | $0.10921006 | $0.09695344 | $0.10912581 | $719,556.78 |
| 2025-01-20 | $0.09763107 | $0.10204492 | $0.09227117 | $0.09776542 | $1.35M |
| 2025-01-19 | $0.11866653 | $0.11989661 | $0.09544267 | $0.09826821 | $2.85M |
| 2025-01-18 | $0.12904188 | $0.1320389 | $0.11316962 | $0.11853694 | $2.70M |
| 2025-01-17 | $0.12533195 | $0.13060783 | $0.12040054 | $0.12963873 | $2.75M |
| 2025-01-16 | $0.13028533 | $0.13138789 | $0.12533441 | $0.12765885 | $1.28M |
| 2025-01-15 | $0.12842293 | $0.13377704 | $0.12373773 | $0.1302383 | $964,536.39 |
| 2025-01-14 | $0.13031283 | $0.13159507 | $0.12373918 | $0.12845863 | $902,123.23 |
| 2025-01-13 | $0.14055845 | $0.14109058 | $0.12425243 | $0.13046733 | $1.76M |
| 2025-01-12 | $0.1416607 | $0.14378444 | $0.13963023 | $0.14055945 | $738,384.42 |
| 2025-01-11 | $0.13931595 | $0.14463022 | $0.138728 | $0.14165703 | $698,665.64 |
| 2025-01-10 | $0.1432172 | $0.14398859 | $0.13765164 | $0.13976556 | $1.02M |
| 2025-01-09 | $0.14275802 | $0.14891811 | $0.1373 | $0.14322849 | $630,791.14 |
| 2025-01-08 | $0.15098258 | $0.15317402 | $0.13548606 | $0.14254396 | $1.08M |
| 2025-01-07 | $0.17106119 | $0.17164117 | $0.15042446 | $0.15087665 | $1.61M |