Register for real-time alerts, custom portfolio, and market movers
ORNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000405 | 0.000014 | 3.58% | 0.000391 | 0.000412 | 0.000382 | 5,985.00 |
| May 30 2024 | 0.000391 | 0.00000500 | 1.30% | 0.000386 | 0.000397 | 0.000382 | 5,550.00 |
| May 29 2024 | 0.000386 | -0.00000500 | -1.28% | 0.000391 | 0.000399 | 0.000385 | 5,265.00 |
| May 28 2024 | 0.000391 | 0.000018 | 4.83% | 0.000373 | 0.000391 | 0.000372 | 6,302.00 |
| May 27 2024 | 0.000373 | 0.00000600 | 1.63% | 0.000368 | 0.000376 | 0.000359 | 4,238.00 |
| May 26 2024 | 0.000367 | -0.000015 | -3.93% | 0.000382 | 0.000383 | 0.000364 | 5,271.00 |
| May 25 2024 | 0.000382 | -0.00000200 | -0.52% | 0.000385 | 0.000388 | 0.000381 | 6,692.00 |
| May 24 2024 | 0.000384 | 0.00000500 | 1.32% | 0.000382 | 0.000391 | 0.000379 | 5,641.00 |
| May 23 2024 | 0.000379 | -0.00000800 | -2.07% | 0.000387 | 0.000419 | 0.000373 | 5,613.00 |
| May 22 2024 | 0.000387 | -0.00000300 | -0.77% | 0.00039 | 0.000395 | 0.00038 | 5,842.00 |
| May 21 2024 | 0.00039 | -0.00000300 | -0.76% | 0.000395 | 0.000413 | 0.00039 | 5,725.00 |
| May 20 2024 | 0.000393 | -0.000042 | -9.66% | 0.000436 | 0.000481 | 0.000393 | 4,697.00 |
| May 19 2024 | 0.000435 | -0.00000600 | -1.36% | 0.000441 | 0.000446 | 0.000434 | 6,212.00 |
| May 18 2024 | 0.000441 | -0.00000900 | -2.00% | 0.00045 | 0.000453 | 0.000441 | 6,441.00 |
| May 17 2024 | 0.00045 | -0.000014 | -3.02% | 0.000464 | 0.000468 | 0.000446 | 5,748.00 |
| May 16 2024 | 0.000464 | -0.00000200 | -0.43% | 0.000466 | 0.000479 | 0.000455 | 5,594.00 |
| May 15 2024 | 0.000466 | -0.00000500 | -1.06% | 0.000471 | 0.000483 | 0.000459 | 5,159.00 |
| May 14 2024 | 0.000471 | 0.000028 | 6.32% | 0.000443 | 0.000502 | 0.000425 | 9,465.00 |
| May 13 2024 | 0.000443 | -0.000033 | -6.93% | 0.000473 | 0.000479 | 0.000439 | 23,222.00 |
| May 12 2024 | 0.000476 | -0.000015 | -3.05% | 0.000491 | 0.000497 | 0.000473 | 5,724.00 |
| May 11 2024 | 0.000491 | 0.00001 | 2.08% | 0.000481 | 0.000503 | 0.00048 | 5,429.00 |
| May 10 2024 | 0.000481 | -0.000011 | -2.24% | 0.000492 | 0.000502 | 0.000476 | 4,853.00 |
| May 09 2024 | 0.000492 | -0.00001 | -1.99% | 0.000502 | 0.000519 | 0.000475 | 5,420.00 |
| May 08 2024 | 0.000502 | 0.00005 | 11.06% | 0.000452 | 0.000545 | 0.000446 | 8,348.00 |
| May 07 2024 | 0.000452 | -0.00000800 | -1.74% | 0.00046 | 0.000467 | 0.000451 | 5,918.00 |
| May 06 2024 | 0.00046 | -0.00000300 | -0.65% | 0.000465 | 0.000474 | 0.000456 | 22,133.00 |
| May 05 2024 | 0.000463 | 0.00000200 | 0.43% | 0.000461 | 0.000469 | 0.00045 | 5,920.00 |
| May 04 2024 | 0.000461 | -0.00000900 | -1.91% | 0.00047 | 0.000476 | 0.000458 | 5,160.00 |
| May 03 2024 | 0.00047 | 0.00 | 0.00% | 0.00047 | 0.000481 | 0.000445 | 6,189.00 |
| May 02 2024 | 0.00047 | -0.00001 | -2.08% | 0.00048 | 0.000488 | 0.000445 | 6,744.00 |
| May 01 2024 | 0.00048 | -0.00000600 | -1.23% | 0.000486 | 0.000498 | 0.000466 | 6,275.00 |
| Apr 30 2024 | 0.000486 | -0.000044 | -8.30% | 0.00053 | 0.000537 | 0.000473 | 4,793.00 |
| Apr 29 2024 | 0.00053 | 0.000025 | 4.95% | 0.000516 | 0.000551 | 0.000505 | 23,309.00 |
| Apr 28 2024 | 0.000505 | -0.000038 | -7.00% | 0.000543 | 0.000543 | 0.000498 | 3,116.00 |
| Apr 27 2024 | 0.000543 | 0.000039 | 7.74% | 0.000504 | 0.000573 | 0.000493 | 6,032.00 |
| Apr 26 2024 | 0.000504 | -0.000054 | -9.68% | 0.000565 | 0.000591 | 0.000499 | 5,854.00 |
| Apr 25 2024 | 0.000558 | 0.000087 | 18.47% | 0.000471 | 0.000582 | 0.000461 | 5,408.00 |
| Apr 24 2024 | 0.000471 | -0.000023 | -4.66% | 0.000494 | 0.000514 | 0.000469 | 5,255.00 |
| Apr 23 2024 | 0.000494 | -0.00000400 | -0.80% | 0.000498 | 0.000509 | 0.000488 | 4,859.00 |
| Apr 22 2024 | 0.000498 | 0.00000600 | 1.22% | 0.0005 | 0.000502 | 0.000485 | 22,396.00 |
| Apr 21 2024 | 0.000492 | -0.000015 | -2.96% | 0.000507 | 0.000527 | 0.000486 | 5,005.00 |
| Apr 20 2024 | 0.000507 | 0.000029 | 6.07% | 0.000478 | 0.000534 | 0.000478 | 5,957.00 |
| Apr 19 2024 | 0.000478 | 0.000017 | 3.69% | 0.000461 | 0.00049 | 0.000432 | 5,461.00 |
| Apr 18 2024 | 0.000461 | -0.00000500 | -1.07% | 0.000466 | 0.000469 | 0.00045 | 5,831.00 |
| Apr 17 2024 | 0.000466 | -0.000033 | -6.61% | 0.000501 | 0.000506 | 0.000455 | 7,409.00 |
| Apr 16 2024 | 0.000499 | -0.000029 | -5.49% | 0.000528 | 0.000534 | 0.000481 | 5,620.00 |
| Apr 15 2024 | 0.000528 | 0.00000300 | 0.57% | 0.000524 | 0.000581 | 0.000506 | 22,537.00 |
| Apr 14 2024 | 0.000525 | -0.00001 | -1.87% | 0.000535 | 0.000535 | 0.000482 | 5,584.00 |
| Apr 13 2024 | 0.000535 | -0.000081 | -13.14% | 0.000601 | 0.000622 | 0.000505 | 5,763.00 |
| Apr 12 2024 | 0.000616 | -0.000055 | -8.20% | 0.000671 | 0.000671 | 0.000595 | 4,074.00 |
| Apr 11 2024 | 0.000671 | 0.000023 | 3.55% | 0.000648 | 0.000679 | 0.000637 | 4,333.00 |
| Apr 10 2024 | 0.000648 | 0.00000600 | 0.93% | 0.000642 | 0.000673 | 0.000595 | 4,766.00 |
| Apr 09 2024 | 0.000642 | 0.000011 | 1.74% | 0.000631 | 0.00066 | 0.000622 | 3,792.00 |
| Apr 08 2024 | 0.000631 | -0.000037 | -5.54% | 0.000667 | 0.000718 | 0.00063 | 20,795.00 |
| Apr 07 2024 | 0.000668 | -0.00000600 | -0.89% | 0.000674 | 0.000674 | 0.000653 | 2,297.00 |
| Apr 06 2024 | 0.000674 | 0.000013 | 1.97% | 0.000661 | 0.000699 | 0.000661 | 2,891.00 |
| Apr 05 2024 | 0.000661 | -0.000025 | -3.64% | 0.000686 | 0.000707 | 0.000658 | 2,691.00 |
| Apr 04 2024 | 0.000686 | -0.000033 | -4.59% | 0.000719 | 0.000783 | 0.000666 | 2,771.00 |
| Apr 03 2024 | 0.000719 | 0.000038 | 5.58% | 0.000691 | 0.000767 | 0.00068 | 3,993.00 |
| Apr 02 2024 | 0.000681 | 0.00000700 | 1.04% | 0.000675 | 0.00073 | 0.000607 | 3,669.00 |
| Apr 01 2024 | 0.000674 | 0.000059 | 9.59% | 0.000615 | 0.000674 | 0.000614 | 21,493.00 |
| Mar 31 2024 | 0.000615 | -0.00001 | -1.60% | 0.000625 | 0.000627 | 0.000607 | 3,643.00 |
| Mar 30 2024 | 0.000625 | -0.000021 | -3.25% | 0.000648 | 0.000657 | 0.000611 | 4,155.00 |
| Mar 29 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000657 | 0.000666 | 0.000632 | 5,686.00 |
| Mar 28 2024 | 0.000648 | 0.000015 | 2.37% | 0.000638 | 0.000663 | 0.000628 | 5,728.00 |
| Mar 27 2024 | 0.000633 | 0.00000500 | 0.80% | 0.000628 | 0.000646 | 0.000607 | 6,216.00 |
| Mar 26 2024 | 0.000628 | -0.000047 | -6.96% | 0.000675 | 0.00069 | 0.000627 | 5,779.00 |
| Mar 25 2024 | 0.000675 | 0.000011 | 1.66% | 0.00066 | 0.000733 | 0.000653 | 26,454.00 |
| Mar 24 2024 | 0.000664 | 0.000011 | 1.68% | 0.000653 | 0.000665 | 0.000628 | 6,732.00 |
| Mar 23 2024 | 0.000653 | 0.00000300 | 0.46% | 0.00065 | 0.000701 | 0.000644 | 7,587.00 |
| Mar 22 2024 | 0.00065 | 0.000017 | 2.69% | 0.000631 | 0.000654 | 0.000618 | 5,716.00 |
| Mar 21 2024 | 0.000633 | -0.00006 | -8.66% | 0.000693 | 0.000703 | 0.000629 | 7,317.00 |
| Mar 20 2024 | 0.000693 | -0.000013 | -1.84% | 0.000706 | 0.000729 | 0.000652 | 7,134.00 |
| Mar 19 2024 | 0.000706 | -0.000084 | -10.63% | 0.00079 | 0.00079 | 0.000661 | 8,325.00 |
| Mar 18 2024 | 0.00079 | 0.000036 | 4.77% | 0.00076 | 0.000806 | 0.00072 | 22,716.00 |
| Mar 17 2024 | 0.000754 | 0.000079 | 11.70% | 0.000675 | 0.000878 | 0.000663 | 12,144.00 |
| Mar 16 2024 | 0.000675 | 0.000086 | 14.60% | 0.000589 | 0.00073 | 0.000572 | 10,185.00 |
| Mar 15 2024 | 0.000589 | 0.00000600 | 1.03% | 0.000588 | 0.00066 | 0.000566 | 28,667.00 |
| Mar 14 2024 | 0.000583 | -0.000031 | -5.05% | 0.000608 | 0.000617 | 0.000548 | 8,653.00 |
| Mar 13 2024 | 0.000614 | 0.00005 | 8.87% | 0.000564 | 0.00062 | 0.000557 | 9,321.00 |
| Mar 12 2024 | 0.000564 | -0.00000100 | -0.18% | 0.000563 | 0.000585 | 0.000516 | 9,675.00 |
| Mar 11 2024 | 0.000565 | 0.000074 | 15.07% | 0.000493 | 0.000625 | 0.000488 | 27,583.00 |
| Mar 10 2024 | 0.000491 | -0.000019 | -3.73% | 0.00051 | 0.00051 | 0.000478 | 7,190.00 |
| Mar 09 2024 | 0.00051 | 0.00000200 | 0.39% | 0.000514 | 0.000528 | 0.000502 | 7,678.00 |
| Mar 08 2024 | 0.000508 | -0.000018 | -3.42% | 0.000526 | 0.000556 | 0.000472 | 10,219.00 |
| Mar 07 2024 | 0.000526 | 0.000077 | 17.15% | 0.000449 | 0.000556 | 0.000427 | 9,738.00 |
| Mar 06 2024 | 0.000449 | -0.000014 | -3.02% | 0.000463 | 0.000471 | 0.000429 | 9,131.00 |
| Mar 05 2024 | 0.000463 | -0.000054 | -10.44% | 0.000517 | 0.000523 | 0.000446 | 11,739.00 |
| Mar 04 2024 | 0.000517 | 0.00000900 | 1.77% | 0.000507 | 0.000555 | 0.000487 | 25,802.00 |
| Mar 03 2024 | 0.000508 | -0.000029 | -5.40% | 0.000537 | 0.000545 | 0.000478 | 8,276.00 |
| Mar 02 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000532 | 0.000541 | 0.000513 | 8,872.00 |
