ORMEUS Historical USD Price
Daily close · Sep 29, 2017 → Sep 27, 2018Daily price history
Aug 29, 2018 → Sep 27, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-27 | $0.25177563 | $0.25922446 | $0.23686886 | $0.24970315 | $413,709.33 |
| 2018-09-26 | $0.25641064 | $0.26556633 | $0.24833497 | $0.25237375 | $1.26M |
| 2018-09-25 | $0.26988991 | $0.27086775 | $0.24798575 | $0.25783038 | $1.00M |
| 2018-09-24 | $0.27899298 | $0.2866454 | $0.26544441 | $0.26798799 | $1.01M |
| 2018-09-23 | $0.27345481 | $0.28134588 | $0.26788756 | $0.27885789 | $644,674.38 |
| 2018-09-22 | $0.27351328 | $0.27980143 | $0.2585814 | $0.27335609 | $527,880.44 |
| 2018-09-21 | $0.2630129 | $0.2769184 | $0.25932675 | $0.27305224 | $1.21M |
| 2018-09-20 | $0.26297413 | $0.27044458 | $0.25591376 | $0.26254913 | $1.43M |
| 2018-09-19 | $0.2676247 | $0.27256274 | $0.25572189 | $0.26297171 | $1.12M |
| 2018-09-18 | $0.2791874 | $0.28665078 | $0.23641146 | $0.2676869 | $501,046.98 |
| 2018-09-17 | $0.29761625 | $0.32714386 | $0.27731926 | $0.27919921 | $454,438.72 |
| 2018-09-16 | $0.3694265 | $0.45925495 | $0.27365065 | $0.29758105 | $924,111.44 |
| 2018-09-15 | $0.27927185 | $0.38938535 | $0.27541409 | $0.36937389 | $531,390.06 |
| 2018-09-14 | $0.26600902 | $0.36665297 | $0.26159708 | $0.27930336 | $659,502.93 |
| 2018-09-13 | $0.25578229 | $0.27191753 | $0.25578229 | $0.26621595 | $218,440.81 |
| 2018-09-12 | $0.24839995 | $0.26432766 | $0.23732583 | $0.25646296 | $389,156.96 |
| 2018-09-11 | $0.24993133 | $0.26030035 | $0.24227123 | $0.24831052 | $383,424.04 |
| 2018-09-10 | $0.24087488 | $0.25835959 | $0.23864465 | $0.25149596 | $388,111.45 |
| 2018-09-09 | $0.24635706 | $0.25679963 | $0.23898025 | $0.24088773 | $389,552.31 |
| 2018-09-08 | $0.2538477 | $0.26123237 | $0.24378531 | $0.24610815 | $384,832.89 |
| 2018-09-07 | $0.26637102 | $0.27207682 | $0.24229707 | $0.25383587 | $393,081.38 |
| 2018-09-06 | $0.26623542 | $0.27553854 | $0.24614145 | $0.26766194 | $424,847.79 |
| 2018-09-05 | $0.28069141 | $0.29749749 | $0.26103125 | $0.26623576 | $401,702.28 |
| 2018-09-04 | $0.30816743 | $0.31389242 | $0.27366679 | $0.27998184 | $515,369.45 |
| 2018-09-03 | $0.31813026 | $0.32708654 | $0.29358345 | $0.30817829 | $896,904.83 |
| 2018-09-02 | $0.32640936 | $0.3360675 | $0.31186309 | $0.32120477 | $1.49M |
| 2018-09-01 | $0.31603183 | $0.33574279 | $0.30255862 | $0.32079124 | $1.53M |
| 2018-08-31 | $0.31181981 | $0.35168498 | $0.29871311 | $0.3160657 | $1.18M |
| 2018-08-30 | $0.3479918 | $0.36136763 | $0.28198429 | $0.31175425 | $294,673.32 |
| 2018-08-29 | $0.38120576 | $0.38870862 | $0.33055506 | $0.34806254 | $865,162.27 |