XREATORS More Historical Data - ORTUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
XREATORS (Gate.io:ORTUSDT)
XREATORS (Gate.io:ORTUSDT) Historical

ORTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.003303	0.000013	0.40%	0.003293	0.003423	0.003277	2,036,600.00
Jul 17 2024	0.00329	-0.000153	-4.44%	0.003439	0.003441	0.003206	4,057,562.00
Jul 16 2024	0.003443	-0.000289	-7.74%	0.003731	0.003801	0.002914	935,042.00
Jul 15 2024	0.003732	0.000203	5.75%	0.00353	0.003918	0.003527	1,895,545.00
Jul 14 2024	0.003529	0.00000500	0.14%	0.003525	0.003701	0.003521	2,542,003.00
Jul 13 2024	0.003524	-0.000347	-8.96%	0.00402	0.00402	0.003264	1,560,422.00
Jul 12 2024	0.003871	0.000437	12.73%	0.003436	0.004802	0.003354	3,487,342.00
Jul 11 2024	0.003434	0.00000900	0.26%	0.003429	0.003558	0.003424	1,617,650.00
Jul 10 2024	0.003425	-0.000043	-1.24%	0.003473	0.0042	0.003425	1,871,504.00
Jul 09 2024	0.003468	0.000029	0.84%	0.003338	0.003599	0.003338	2,518,923.00
Jul 08 2024	0.003439	0.00009	2.69%	0.003272	0.003442	0.003162	753,304.00
Jul 07 2024	0.003349	0.000249	8.03%	0.00316	0.003349	0.00316	71,463.00
Jul 06 2024	0.0031	0.000159	5.41%	0.002942	0.003254	0.002939	1,068,756.00
Jul 05 2024	0.002941	-0.000241	-7.57%	0.003181	0.003185	0.00291	2,770,355.00
Jul 04 2024	0.003182	-0.00026	-7.55%	0.003332	0.003515	0.00316	2,219,597.00
Jul 03 2024	0.003442	-0.000162	-4.50%	0.003608	0.003724	0.003286	381,619.00
Jul 02 2024	0.003604	-0.000115	-3.09%	0.003719	0.003724	0.003596	163,772.00
Jul 01 2024	0.003719	0.000047	1.28%	0.003719	0.003719	0.003525	1,420,213.00
Jun 30 2024	0.003672	-0.000398	-9.78%	0.004096	0.004096	0.003672	1,386,877.00
Jun 29 2024	0.00407	0.000083	2.08%	0.004122	0.004567	0.004042	316,991.00
Jun 28 2024	0.003987	0.000504	14.47%	0.003478	0.004505	0.003412	495,935.00
Jun 27 2024	0.003483	-0.00000100	-0.03%	0.003487	0.003533	0.003393	2,429,490.00
Jun 26 2024	0.003484	-0.000054	-1.53%	0.003541	0.003542	0.003318	3,356,477.00
Jun 25 2024	0.003538	-0.000384	-9.79%	0.003984	0.004015	0.003538	905,893.00
Jun 24 2024	0.003922	0.00024	6.52%	0.003527	0.004241	0.003011	1,706,977.00
Jun 23 2024	0.003682	0.000239	6.94%	0.003443	0.003682	0.003253	1,262,486.00
Jun 22 2024	0.003443	-0.00015	-4.17%	0.003603	0.003764	0.003053	1,774,097.00
Jun 21 2024	0.003593	-0.000086	-2.34%	0.003667	0.003696	0.003572	2,464,735.00
Jun 20 2024	0.003679	0.000094	2.62%	0.003579	0.003721	0.003537	2,624,350.00
Jun 19 2024	0.003585	-0.000021	-0.58%	0.003552	0.003818	0.003542	647,908.00
Jun 18 2024	0.003606	-0.000948	-20.82%	0.004552	0.004553	0.003255	1,302,277.00
Jun 17 2024	0.004554	0.000739	19.37%	0.003814	0.004905	0.003601	1,466,781.00
Jun 16 2024	0.003815	-0.000098	-2.50%	0.003912	0.004124	0.003811	2,693,403.00
Jun 15 2024	0.003913	0.00011	2.89%	0.00402	0.004203	0.003896	2,449,670.00
Jun 14 2024	0.003803	-0.000114	-2.91%	0.00402	0.004125	0.003802	255,576.00
Jun 13 2024	0.003917	-0.000082	-2.05%	0.004032	0.0052	0.003592	714,726.00
Jun 12 2024	0.003999	0.000199	5.24%	0.004018	0.00446	0.00382	308,578.00
Jun 11 2024	0.0038	-0.000036	-0.94%	0.00381	0.004925	0.003514	1,269,018.00
Jun 10 2024	0.003836	-0.000544	-12.42%	0.004567	0.004567	0.00343	1,925,188.00
Jun 09 2024	0.00438	-0.000519	-10.59%	0.005348	0.005348	0.004268	387,247.00
Jun 08 2024	0.004899	-0.000572	-10.46%	0.005444	0.0057	0.004	3,209,498.00
Jun 07 2024	0.005471	0.00042	8.32%	0.004896	0.0061	0.004008	4,946,097.00
Jun 06 2024	0.005051	0.001065	26.72%	0.003999	0.006161	0.003781	4,603,189.00
Jun 05 2024	0.003986	0.000459	13.01%	0.00353	0.004299	0.003513	4,320,235.00
Jun 04 2024	0.003527	-0.000075	-2.08%	0.003609	0.003645	0.003439	1,385,033.00
Jun 03 2024	0.003602	0.000013	0.36%	0.003582	0.003778	0.003514	2,944,149.00
Jun 02 2024	0.003589	-0.000062	-1.70%	0.00365	0.003665	0.003513	3,909,374.00
Jun 01 2024	0.003651	0.000053	1.47%	0.003602	0.003716	0.0035	3,868,283.00
May 31 2024	0.003598	-0.000207	-5.44%	0.003804	0.003805	0.0035	2,906,085.00
May 30 2024	0.003805	-0.00000200	-0.05%	0.003806	0.003817	0.003559	2,499,960.00
May 29 2024	0.003807	-0.000525	-12.12%	0.004128	0.004285	0.0036	1,969,601.00
May 28 2024	0.004332	0.000613	16.48%	0.00377	0.0048	0.003719	2,743,905.00
May 27 2024	0.003719	0.000364	10.85%	0.003413	0.00372	0.00335	1,502,730.00
May 26 2024	0.003355	-0.000658	-16.40%	0.004001	0.004003	0.0032	1,717,665.00
May 25 2024	0.004013	0.000253	6.73%	0.003778	0.004233	0.003662	1,113,670.00
May 24 2024	0.00376	0.000258	7.37%	0.003503	0.003779	0.003353	2,370,196.00
May 23 2024	0.003502	0.00000600	0.17%	0.003499	0.003545	0.003303	3,899,295.00
May 22 2024	0.003496	-0.000108	-3.00%	0.003605	0.003606	0.00335	1,042,920.00
May 21 2024	0.003604	-0.00000700	-0.19%	0.003609	0.003779	0.003435	3,686,889.00
May 20 2024	0.003611	0.000035	0.98%	0.003573	0.003621	0.00352	3,741,554.00
May 19 2024	0.003576	-0.000027	-0.75%	0.003597	0.003645	0.003515	4,051,785.00
May 18 2024	0.003603	0.000077	2.18%	0.003529	0.003709	0.003524	2,833,869.00
May 17 2024	0.003526	0.00002	0.57%	0.003487	0.00366	0.003445	2,621,322.00
May 16 2024	0.003506	-0.00016	-4.36%	0.003673	0.003926	0.003396	1,950,823.00
May 15 2024	0.003666	-0.000131	-3.45%	0.003797	0.003925	0.003547	1,618,725.00
May 14 2024	0.003797	0.000317	9.11%	0.00348	0.003927	0.003465	1,995,484.00
May 13 2024	0.00348	-0.000475	-12.01%	0.003942	0.003962	0.003396	2,460,605.00
May 12 2024	0.003955	-0.000062	-1.54%	0.004018	0.004338	0.0039	1,789,340.00
May 11 2024	0.004017	0.000529	15.17%	0.003485	0.004339	0.003451	1,635,247.00
May 10 2024	0.003488	-0.000073	-2.05%	0.003562	0.003614	0.003088	3,514,170.00
May 09 2024	0.003561	0.000046	1.31%	0.003672	0.003756	0.0035	1,272,426.00
May 08 2024	0.003515	-0.000066	-1.84%	0.003711	0.004217	0.003368	2,292,514.00
May 07 2024	0.003581	-0.000394	-9.91%	0.003972	0.003997	0.003562	3,384,175.00
May 06 2024	0.003975	-0.000129	-3.14%	0.004185	0.004233	0.00376	2,274,653.00
May 05 2024	0.004104	-0.00027	-6.17%	0.00438	0.005	0.004019	948,057.00
May 04 2024	0.004374	0.000143	3.38%	0.004233	0.005049	0.00376	1,888,554.00
May 03 2024	0.004231	0.000319	8.15%	0.003814	0.007313	0.003594	3,954,898.00
May 02 2024	0.003912	0.000217	5.87%	0.003696	0.004285	0.003694	1,156,381.00
May 01 2024	0.003695	0.000019	0.52%	0.003669	0.003731	0.00365	3,884,497.00
Apr 30 2024	0.003676	-0.00034	-8.47%	0.004015	0.004041	0.003622	2,202,897.00
Apr 29 2024	0.004016	0.000185	4.83%	0.004	0.004082	0.00385	1,943,110.00
Apr 28 2024	0.003831	-0.000594	-13.42%	0.004497	0.004567	0.003824	479,411.00
Apr 27 2024	0.004425	0.000296	7.17%	0.004103	0.004567	0.003998	449,853.00
Apr 26 2024	0.004129	0.000205	5.22%	0.00392	0.004567	0.003858	1,757,677.00
Apr 25 2024	0.003924	-0.000201	-4.87%	0.003905	0.00529	0.003822	1,388,627.00
Apr 24 2024	0.004125	-0.000066	-1.57%	0.004185	0.0047	0.003831	770,411.00
Apr 23 2024	0.004191	-0.000144	-3.32%	0.004337	0.004344	0.004138	2,738,957.00
Apr 22 2024	0.004335	0.000205	4.96%	0.004344	0.005	0.004252	1,486,629.00
Apr 21 2024	0.00413	-0.000214	-4.93%	0.004166	0.004441	0.004109	1,213,522.00
Apr 20 2024	0.004344	0.00000200	0.05%	0.004276	0.004637	0.003801	721,456.00

Simplify Volatility Prem...

Clap Clap Token

NLBNPIT1ZZG2 20240920 3.8

POG Coin [Polygonum]

Delayed Upgrade Clock