ORAI Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $12.80 | $12.99 | $12.27 | $12.28 | $45,583.71 |
| 2021-11-29 | $10.36 | $13.41 | $10.34 | $12.79 | $281,422.45 |
| 2021-11-28 | $10.25 | $10.56 | $9.59 | $10.34 | $148,094.93 |
| 2021-11-27 | $9.55 | $11.20 | $8.71 | $10.23 | $177,015.61 |
| 2021-11-26 | $11.24 | $11.28 | $9.51 | $9.52 | $252,863.95 |
| 2021-11-25 | $10.41 | $11.29 | $10.37 | $11.23 | $30,523.47 |
| 2021-11-24 | $11.42 | $11.49 | $6.20 | $10.39 | $45,588.14 |
| 2021-11-23 | $11.12 | $11.49 | $6.23 | $11.42 | $75,642.27 |
| 2021-11-22 | $12.22 | $12.29 | $6.61 | $11.14 | $117,754.78 |
| 2021-11-21 | $13.37 | $13.40 | $5.91 | $12.32 | $59,256.76 |
| 2021-11-20 | $14.65 | $14.96 | $13.18 | $13.38 | $115,310.86 |
| 2021-11-19 | $12.23 | $14.96 | $10.00 | $14.64 | $95,324.47 |
| 2021-11-18 | $14.35 | $14.35 | $11.80 | $12.20 | $134,513.25 |
| 2021-11-17 | $15.09 | $15.11 | $11.33 | $14.35 | $88,657.75 |
| 2021-11-16 | $16.60 | $16.60 | $10.92 | $15.10 | $315,186.50 |
| 2021-11-15 | $14.13 | $18.68 | $13.15 | $17.04 | $422,203.51 |
| 2021-11-14 | $13.22 | $14.10 | $13.11 | $14.10 | $134,793.61 |
| 2021-11-13 | $13.42 | $13.50 | $12.24 | $13.23 | $146,728.94 |
| 2021-11-12 | $13.50 | $14.12 | $10.68 | $13.42 | $183,588.62 |
| 2021-11-11 | $12.94 | $13.59 | $12.89 | $13.50 | $106,183.43 |
| 2021-11-10 | $15.11 | $15.17 | $12.12 | $12.94 | $312,927.33 |
| 2021-11-09 | $12.39 | $15.90 | $12.12 | $15.13 | $500,671.93 |
| 2021-11-08 | $11.23 | $12.82 | $7.99 | $12.39 | $337,984.97 |
| 2021-11-07 | $10.02 | $11.23 | $7.99 | $11.23 | $157,406.02 |
| 2021-11-06 | $10.51 | $10.61 | $7.50 | $10.01 | $115,134.48 |
| 2021-11-05 | $9.18 | $10.52 | $8.87 | $10.52 | $145,274.43 |
| 2021-11-04 | $9.07 | $9.28 | $6.19 | $9.18 | $109,929.77 |
| 2021-11-03 | $9.25 | $9.46 | $6.20 | $9.07 | $111,378.06 |
| 2021-11-02 | $10.12 | $10.45 | $7.27 | $9.25 | $94,115.64 |
| 2021-11-01 | $10.29 | $11.43 | $7.58 | $10.14 | $284,490.80 |