ORMEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.951293 | -0.006962 | -0.73% | 0.957511 | 0.970479 | 0.947723 | 0.00 |
Apr 27 2024 | 0.958255 | -0.005064 | -0.53% | 0.962583 | 0.964842 | 0.943818 | 0.00 |
Apr 26 2024 | 0.963319 | -0.010393 | -1.07% | 0.973718 | 0.978045 | 0.956585 | 0.00 |
Apr 25 2024 | 0.973712 | 0.004292 | 0.44% | 0.970497 | 0.985418 | 0.948227 | 0.00 |
Apr 24 2024 | 0.96942 | -0.032971 | -3.29% | 1.00 | 1.01 | 0.959855 | 0.00 |
Apr 23 2024 | 1.00 | -0.010 | -0.73% | 1.01 | 1.01 | 0.994614 | 0.00 |
Apr 22 2024 | 1.01 | 0.030 | 2.90% | 1.03 | 1.04 | 0.992566 | 0.00 |
Apr 21 2024 | 0.981343 | 0.001157 | 0.12% | 0.978178 | 0.991896 | 0.970541 | 0.00 |
Apr 20 2024 | 0.980186 | 0.013042 | 1.35% | 0.963761 | 0.988232 | 0.955139 | 0.00 |
Apr 19 2024 | 0.967145 | 0.008079 | 0.84% | 0.957094 | 0.988997 | 0.89999 | 0.00 |
Apr 18 2024 | 0.959066 | 0.033072 | 3.57% | 0.925373 | 0.968385 | 0.918802 | 0.00 |
Apr 17 2024 | 0.925994 | -0.036185 | -3.76% | 0.964044 | 0.973314 | 0.90398 | 0.00 |
Apr 16 2024 | 0.962179 | 0.004253 | 0.44% | 0.957701 | 0.970662 | 0.932031 | 0.00 |
Apr 15 2024 | 0.957926 | -0.035529 | -3.58% | 1.03 | 1.04 | 0.941214 | 0.00 |
Apr 14 2024 | 0.993456 | 0.01972 | 2.03% | 0.971229 | 0.994305 | 0.938754 | 0.00 |
Apr 13 2024 | 0.973736 | -0.039912 | -3.94% | 1.01 | 1.03 | 0.93019 | 0.00 |
Apr 12 2024 | 1.01 | -0.040 | -4.20% | 1.06 | 1.08 | 0.997023 | 0.00 |
Apr 11 2024 | 1.06 | -0.010 | -0.69% | 1.07 | 1.08 | 1.05 | 0.00 |
Apr 10 2024 | 1.07 | 0.020 | 1.99% | 1.04 | 1.07 | 1.02 | 0.00 |
Apr 09 2024 | 1.04 | -0.040 | -3.53% | 1.08 | 1.08 | 1.03 | 0.00 |
Apr 08 2024 | 1.08 | 0.030 | 3.28% | 1.03 | 1.10 | 1.03 | 0.00 |
Apr 07 2024 | 1.05 | 0.010 | 0.69% | 1.04 | 1.06 | 1.04 | 0.00 |
Apr 06 2024 | 1.04 | 0.010 | 1.42% | 1.02 | 1.05 | 1.02 | 0.00 |
Apr 05 2024 | 1.03 | -0.010 | -0.68% | 1.03 | 1.04 | 0.996837 | 0.00 |
Apr 04 2024 | 1.03 | 0.030 | 3.50% | 0.997672 | 1.05 | 0.983227 | 0.00 |
Apr 03 2024 | 0.99872 | 0.010118 | 1.02% | 0.98901 | 1.01 | 0.9754 | 0.00 |
Apr 02 2024 | 0.988603 | -0.066485 | -6.30% | 1.05 | 1.05 | 0.97522 | 0.00 |
Apr 01 2024 | 1.06 | -0.020 | -1.96% | 0.64662 | 1.06 | 0.631942 | 0.00 |
Mar 31 2024 | 1.08 | 0.020 | 2.31% | 1.05 | 1.08 | 1.05 | 0.00 |
Mar 30 2024 | 1.05 | 0.00 | -0.34% | 1.05 | 1.06 | 1.05 | 0.00 |
Mar 29 2024 | 1.06 | -0.010 | -1.22% | 1.07 | 1.07 | 1.04 | 0.00 |
Mar 28 2024 | 1.07 | 0.020 | 2.21% | 1.05 | 1.08 | 1.04 | 0.00 |
Mar 27 2024 | 1.05 | -0.010 | -1.10% | 1.06 | 1.08 | 1.03 | 0.00 |
Mar 26 2024 | 1.06 | 0.00 | 0.10% | 1.05 | 1.08 | 1.05 | 0.00 |
Mar 25 2024 | 1.06 | 0.040 | 3.85% | 0.64662 | 1.08 | 0.631942 | 0.00 |
Mar 24 2024 | 1.02 | 0.050 | 4.63% | 0.967623 | 1.02 | 0.964009 | 0.00 |
Mar 23 2024 | 0.97175 | 0.013867 | 1.45% | 0.962334 | 0.994743 | 0.951896 | 0.00 |
Mar 22 2024 | 0.957883 | -0.030756 | -3.11% | 0.989083 | 1.01 | 0.940889 | 0.00 |
Mar 21 2024 | 0.988639 | -0.035504 | -3.47% | 1.03 | 1.03 | 0.976071 | 0.00 |
Mar 20 2024 | 1.02 | 0.080 | 9.04% | 0.938363 | 1.03 | 0.918842 | 0.00 |
Mar 19 2024 | 0.939244 | -0.084165 | -8.22% | 1.02 | 1.03 | 0.929375 | 0.00 |
Mar 18 2024 | 1.02 | -0.010 | -0.86% | 0.64662 | 1.04 | 0.631942 | 0.00 |
Mar 17 2024 | 1.03 | 0.050 | 4.82% | 0.991171 | 1.04 | 0.975211 | 0.00 |
Mar 16 2024 | 0.984885 | -0.066522 | -6.33% | 1.05 | 1.06 | 0.981837 | 0.00 |
Mar 15 2024 | 1.05 | -0.030 | -2.57% | 0.64662 | 1.06 | 0.631942 | 0.00 |
Mar 14 2024 | 1.08 | -0.020 | -2.26% | 1.10 | 1.11 | 1.04 | 0.00 |
Mar 13 2024 | 1.10 | 0.020 | 2.30% | 1.08 | 1.11 | 1.08 | 0.00 |
Mar 12 2024 | 1.08 | -0.010 | -0.95% | 1.09 | 1.10 | 1.05 | 0.00 |
Mar 11 2024 | 1.09 | 0.050 | 4.51% | 0.64662 | 1.10 | 0.631942 | 0.00 |
Mar 10 2024 | 1.04 | 0.010 | 0.77% | 1.03 | 1.06 | 1.03 | 0.00 |
Mar 09 2024 | 1.03 | 0.00 | 0.30% | 1.03 | 1.04 | 1.03 | 0.00 |
Mar 08 2024 | 1.03 | 0.020 | 1.83% | 1.01 | 1.06 | 1.00 | 0.00 |
Mar 07 2024 | 1.01 | 0.020 | 1.51% | 0.996318 | 1.03 | 0.992741 | 0.00 |
Mar 06 2024 | 0.997945 | 0.026168 | 2.69% | 0.962337 | 1.02 | 0.948964 | 0.00 |
Mar 05 2024 | 0.971777 | -0.052081 | -5.09% | 1.03 | 1.04 | 0.916429 | 0.00 |
Mar 04 2024 | 1.02 | 0.070 | 7.65% | 0.64662 | 1.03 | 0.631942 | 0.00 |
Mar 03 2024 | 0.95114 | 0.014492 | 1.55% | 0.936196 | 0.955094 | 0.928375 | 0.00 |
Mar 02 2024 | 0.936647 | -0.007748 | -0.82% | 0.943406 | 0.943406 | 0.930729 | 0.00 |
Mar 01 2024 | 0.944395 | 0.016523 | 1.78% | 0.924096 | 0.953565 | 0.91826 | 0.00 |
Feb 29 2024 | 0.927872 | -0.015704 | -1.66% | 0.940927 | 0.96123 | 0.913795 | 0.00 |
Feb 28 2024 | 0.943577 | 0.082914 | 9.63% | 0.86131 | 0.966376 | 0.856799 | 0.00 |
Feb 27 2024 | 0.860662 | 0.037345 | 4.54% | 0.82484 | 0.869615 | 0.82318 | 0.00 |
Feb 26 2024 | 0.823317 | 0.041671 | 5.33% | 0.64662 | 0.829858 | 0.631942 | 0.00 |
Feb 25 2024 | 0.781646 | 0.003131 | 0.40% | 0.778643 | 0.784521 | 0.774425 | 0.00 |
Feb 24 2024 | 0.778515 | 0.010376 | 1.35% | 0.766328 | 0.780528 | 0.763834 | 0.00 |
Feb 23 2024 | 0.768138 | -0.006538 | -0.84% | 0.77463 | 0.777549 | 0.763141 | 0.00 |
Feb 22 2024 | 0.774676 | -0.009844 | -1.25% | 0.781987 | 0.785594 | 0.769181 | 0.00 |
Feb 21 2024 | 0.78452 | -0.005407 | -0.68% | 0.789114 | 0.791042 | 0.765344 | 0.00 |
Feb 20 2024 | 0.789926 | 0.008285 | 1.06% | 0.782273 | 0.799686 | 0.767389 | 0.00 |
Feb 19 2024 | 0.781641 | -0.005687 | -0.72% | 0.64662 | 0.792748 | 0.631942 | 0.00 |
Feb 18 2024 | 0.787329 | 0.006011 | 0.77% | 0.779832 | 0.791224 | 0.773559 | 0.00 |
Feb 17 2024 | 0.781318 | -0.007302 | -0.93% | 0.787665 | 0.788343 | 0.765207 | 0.00 |
Feb 16 2024 | 0.788621 | 0.00394 | 0.50% | 0.784402 | 0.793107 | 0.779977 | 0.00 |
Feb 15 2024 | 0.784681 | 0.001295 | 0.17% | 0.782737 | 0.798137 | 0.775554 | 0.00 |
Feb 14 2024 | 0.783386 | 0.033271 | 4.44% | 0.751064 | 0.78608 | 0.744095 | 0.00 |
Feb 13 2024 | 0.750115 | -0.005332 | -0.71% | 0.754534 | 0.76076 | 0.730809 | 0.00 |
Feb 12 2024 | 0.755447 | 0.027776 | 3.82% | 0.64662 | 0.759967 | 0.631942 | 0.00 |
Feb 11 2024 | 0.727671 | 0.005551 | 0.77% | 0.72027 | 0.733251 | 0.718702 | 0.00 |
Feb 10 2024 | 0.72212 | 0.009909 | 1.39% | 0.713181 | 0.727328 | 0.708259 | 0.00 |
Feb 09 2024 | 0.712211 | 0.027201 | 3.97% | 0.685156 | 0.727907 | 0.683471 | 0.00 |
Feb 08 2024 | 0.68501 | 0.016284 | 2.44% | 0.67071 | 0.688721 | 0.669931 | 0.00 |
Feb 07 2024 | 0.668726 | 0.017527 | 2.69% | 0.65094 | 0.670143 | 0.645801 | 0.00 |
Feb 06 2024 | 0.651199 | 0.007186 | 1.12% | 0.644087 | 0.654568 | 0.642072 | 0.00 |
Feb 05 2024 | 0.644013 | 0.001575 | 0.25% | 0.64662 | 0.656575 | 0.631942 | 0.00 |
Feb 04 2024 | 0.642439 | -0.006355 | -0.98% | 0.648936 | 0.6507 | 0.639798 | 0.00 |
Feb 03 2024 | 0.648794 | -0.00301 | -0.46% | 0.652066 | 0.654608 | 0.648354 | 0.00 |
Feb 02 2024 | 0.651804 | 0.001911 | 0.29% | 0.650422 | 0.655792 | 0.643018 | 0.00 |
Feb 01 2024 | 0.649893 | 0.006422 | 1.00% | 0.643034 | 0.653314 | 0.632252 | 0.00 |
Jan 31 2024 | 0.643471 | -0.003149 | -0.49% | 0.649431 | 0.660416 | 0.639133 | 0.00 |
Jan 30 2024 | 0.64662 | -0.006291 | -0.96% | 0.652037 | 0.66095 | 0.644921 | 0.00 |