Register to chat with like-minded investors on our interactive forums.
ORNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000518 | 0.000022 | 4.43% | 0.000491 | 0.000525 | 0.000476 | 2.00 |
| Jun 16 2024 | 0.000496 | 0.000037 | 8.07% | 0.000466 | 0.000511 | 0.000466 | 1.00 |
| Jun 15 2024 | 0.000459 | 0.00000900 | 2.00% | 0.000447 | 0.000459 | 0.000447 | 0.00 |
| Jun 14 2024 | 0.000449 | 0.00 | 0.00% | 0.000449 | 0.000449 | 0.000449 | 0.00 |
| Jun 13 2024 | 0.000449 | 0.00 | 0.00% | 0.000449 | 0.000449 | 0.000449 | 0.00 |
| Jun 12 2024 | 0.000449 | 0.00000800 | 1.81% | 0.000448 | 0.000449 | 0.000439 | 0.00 |
| Jun 11 2024 | 0.000442 | -0.000035 | -7.35% | 0.000466 | 0.000466 | 0.000442 | 0.00 |
| Jun 10 2024 | 0.000476 | 0.00000400 | 0.85% | 0.000468 | 0.000487 | 0.000461 | 0.00 |
| Jun 09 2024 | 0.000472 | 0.000035 | 8.01% | 0.000446 | 0.000484 | 0.000446 | 0.00 |
| Jun 08 2024 | 0.000437 | -0.00000400 | -0.91% | 0.000431 | 0.000437 | 0.000417 | 0.00 |
| Jun 07 2024 | 0.000441 | -0.00000400 | -0.90% | 0.000447 | 0.000469 | 0.000441 | 1.00 |
| Jun 06 2024 | 0.000445 | -0.000017 | -3.68% | 0.00047 | 0.00047 | 0.000445 | 0.00 |
| Jun 05 2024 | 0.000462 | 0.00 | 0.00% | 0.000462 | 0.000462 | 0.000462 | 0.00 |
| Jun 04 2024 | 0.000462 | 0.000036 | 8.45% | 0.000437 | 0.000474 | 0.000437 | 0.00 |
| Jun 03 2024 | 0.000426 | -0.00000600 | -1.39% | 0.000443 | 0.000463 | 0.000426 | 1.00 |
| Jun 02 2024 | 0.000432 | 0.00001 | 2.37% | 0.00043 | 0.000432 | 0.000422 | 0.00 |
| Jun 01 2024 | 0.000422 | 0.000025 | 6.30% | 0.000408 | 0.000455 | 0.000408 | 1.00 |
| May 31 2024 | 0.000397 | 0.000013 | 3.38% | 0.000397 | 0.000397 | 0.000397 | 0.00 |
| May 30 2024 | 0.000384 | 0.00 | 0.00% | 0.000384 | 0.000384 | 0.000384 | 0.00 |
| May 29 2024 | 0.000384 | 0.00 | 0.00% | 0.000384 | 0.000384 | 0.000384 | 0.00 |
| May 28 2024 | 0.000384 | 0.000011 | 2.95% | 0.000384 | 0.000384 | 0.000384 | 0.00 |
| May 27 2024 | 0.000373 | 0.00 | 0.00% | 0.000373 | 0.000373 | 0.000373 | 0.00 |
| May 26 2024 | 0.000373 | -0.00000400 | -1.06% | 0.000373 | 0.000373 | 0.000373 | 0.00 |
| May 25 2024 | 0.000377 | 0.00 | 0.00% | 0.000377 | 0.000377 | 0.000377 | 0.00 |
| May 24 2024 | 0.000377 | 0.00 | 0.00% | 0.000377 | 0.000377 | 0.000377 | 0.00 |
| May 23 2024 | 0.000377 | -0.000014 | -3.59% | 0.000419 | 0.000419 | 0.000377 | 1.00 |
| May 22 2024 | 0.00039 | -0.000011 | -2.74% | 0.000397 | 0.000397 | 0.00039 | 0.00 |
| May 21 2024 | 0.000401 | -0.00000600 | -1.47% | 0.000401 | 0.000401 | 0.000401 | 0.00 |
| May 20 2024 | 0.000407 | -0.00003 | -6.86% | 0.000431 | 0.000481 | 0.000407 | 1.00 |
| May 19 2024 | 0.000437 | -0.000016 | -3.53% | 0.000446 | 0.000446 | 0.000437 | 0.00 |
| May 18 2024 | 0.000453 | 0.00 | 0.00% | 0.000453 | 0.000453 | 0.000453 | 0.00 |
| May 17 2024 | 0.000453 | -0.000013 | -2.79% | 0.000461 | 0.000461 | 0.000453 | 0.00 |
| May 16 2024 | 0.000466 | -0.00000800 | -1.69% | 0.00046 | 0.00047 | 0.000455 | 0.00 |
| May 15 2024 | 0.000474 | -0.00000500 | -1.04% | 0.000459 | 0.00048 | 0.000459 | 1.00 |
| May 14 2024 | 0.000479 | 0.000021 | 4.59% | 0.000442 | 0.000487 | 0.000442 | 0.00 |
| May 13 2024 | 0.000458 | -0.00002 | -4.18% | 0.000473 | 0.000473 | 0.000458 | 0.00 |
| May 12 2024 | 0.000478 | -0.000013 | -2.64% | 0.000497 | 0.000497 | 0.000478 | 0.00 |
| May 11 2024 | 0.000492 | 0.000013 | 2.72% | 0.000482 | 0.000492 | 0.000482 | 0.00 |
| May 10 2024 | 0.000479 | -0.00000700 | -1.44% | 0.000495 | 0.000495 | 0.000479 | 0.00 |
| May 09 2024 | 0.000485 | -0.000024 | -4.71% | 0.000501 | 0.000504 | 0.000485 | 0.00 |
| May 08 2024 | 0.000509 | 0.000048 | 10.40% | 0.000468 | 0.000534 | 0.000468 | 1.00 |
| May 07 2024 | 0.000462 | -0.00000094 | -0.20% | 0.000455 | 0.000462 | 0.000455 | 0.00 |
| May 06 2024 | 0.000462 | -0.00000075 | -0.16% | 0.000453 | 0.000462 | 0.000453 | 0.00 |
| May 05 2024 | 0.000463 | -0.000011 | -2.32% | 0.000463 | 0.000463 | 0.000463 | 0.00 |
| May 04 2024 | 0.000474 | 0.00 | 0.00% | 0.000474 | 0.000474 | 0.000474 | 0.00 |
| May 03 2024 | 0.000474 | 0.00000001 | 0.00% | 0.000445 | 0.000474 | 0.000445 | 0.00 |
| May 02 2024 | 0.000474 | -0.00000700 | -1.45% | 0.000469 | 0.000474 | 0.000456 | 0.00 |
| May 01 2024 | 0.000482 | -0.000018 | -3.60% | 0.000481 | 0.000482 | 0.000481 | 0.00 |
| Apr 30 2024 | 0.0005 | -0.000025 | -4.77% | 0.000512 | 0.000512 | 0.000488 | 1.00 |
| Apr 29 2024 | 0.000524 | 0.000015 | 2.95% | 0.000516 | 0.000539 | 0.000516 | 0.00 |
| Apr 28 2024 | 0.000509 | -0.000032 | -5.91% | 0.000532 | 0.000532 | 0.000509 | 0.00 |
| Apr 27 2024 | 0.000541 | 0.000041 | 8.20% | 0.000511 | 0.000573 | 0.000511 | 1.00 |
| Apr 26 2024 | 0.0005 | -0.000066 | -11.65% | 0.00059 | 0.00059 | 0.0005 | 1.00 |
| Apr 25 2024 | 0.000566 | 0.000084 | 17.40% | 0.000475 | 0.000575 | 0.000475 | 1.00 |
| Apr 24 2024 | 0.000483 | -0.000018 | -3.60% | 0.000492 | 0.000492 | 0.000483 | 0.00 |
| Apr 23 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0.00 |
| Apr 22 2024 | 0.0005 | -0.00000800 | -1.57% | 0.0005 | 0.0005 | 0.0005 | 0.00 |
| Apr 21 2024 | 0.000508 | -0.00001 | -1.93% | 0.000511 | 0.000527 | 0.000508 | 0.00 |
| Apr 20 2024 | 0.000518 | 0.000033 | 6.81% | 0.000489 | 0.00053 | 0.000489 | 0.00 |
| Apr 19 2024 | 0.000485 | 0.00003 | 6.60% | 0.000471 | 0.000485 | 0.000453 | 0.00 |
| Apr 18 2024 | 0.000454 | -0.000019 | -4.01% | 0.000456 | 0.000464 | 0.000453 | 0.00 |
| Apr 17 2024 | 0.000474 | -0.000024 | -4.82% | 0.000486 | 0.000486 | 0.000474 | 0.00 |
| Apr 16 2024 | 0.000498 | -0.000027 | -5.14% | 0.000515 | 0.000515 | 0.000498 | 0.00 |
| Apr 15 2024 | 0.000525 | 0.00000900 | 1.74% | 0.000526 | 0.000567 | 0.00051 | 1.00 |
| Apr 14 2024 | 0.000516 | -0.000029 | -5.32% | 0.000518 | 0.000518 | 0.000501 | 0.00 |
| Apr 13 2024 | 0.000545 | -0.000071 | -11.52% | 0.000606 | 0.000619 | 0.000545 | 1.00 |
| Apr 12 2024 | 0.000616 | -0.00004 | -6.09% | 0.000652 | 0.000652 | 0.000599 | 1.00 |
| Apr 11 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| Apr 10 2024 | 0.000656 | 0.00001 | 1.55% | 0.000646 | 0.000656 | 0.000595 | 1.00 |
| Apr 09 2024 | 0.000646 | -0.00000100 | -0.15% | 0.00065 | 0.00065 | 0.000625 | 0.00 |
| Apr 08 2024 | 0.000647 | -0.000025 | -3.72% | 0.000697 | 0.00071 | 0.000647 | 0.00 |
| Apr 07 2024 | 0.000672 | -0.00000500 | -0.74% | 0.000665 | 0.000672 | 0.000653 | 0.00 |
| Apr 06 2024 | 0.000677 | 0.000015 | 2.27% | 0.000668 | 0.000687 | 0.000668 | 0.00 |
| Apr 05 2024 | 0.000662 | -0.000058 | -8.06% | 0.000698 | 0.000698 | 0.000662 | 0.00 |
| Apr 04 2024 | 0.00072 | -0.00000700 | -0.96% | 0.000711 | 0.000783 | 0.000698 | 1.00 |
| Apr 03 2024 | 0.000727 | 0.000015 | 2.11% | 0.000693 | 0.000761 | 0.000693 | 2.00 |
| Apr 02 2024 | 0.000712 | 0.000051 | 7.71% | 0.000651 | 0.000712 | 0.000615 | 1.00 |
| Apr 01 2024 | 0.000661 | 0.000051 | 8.35% | 0.000646 | 0.000661 | 0.000645 | 0.00 |
| Mar 31 2024 | 0.000611 | 0.00 | 0.00% | 0.000611 | 0.000611 | 0.000611 | 0.00 |
| Mar 30 2024 | 0.000611 | -0.000034 | -5.27% | 0.000657 | 0.000657 | 0.000611 | 0.00 |
| Mar 29 2024 | 0.000645 | 0.000011 | 1.74% | 0.000653 | 0.002874 | 0.000645 | 0.00 |
| Mar 28 2024 | 0.000634 | 0.000027 | 4.45% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
| Mar 27 2024 | 0.000607 | -0.00004 | -6.19% | 0.000636 | 0.000636 | 0.000607 | 0.00 |
| Mar 26 2024 | 0.000647 | -0.000049 | -7.04% | 0.000682 | 0.000682 | 0.000647 | 0.00 |
| Mar 25 2024 | 0.000696 | 0.000036 | 5.46% | 0.000685 | 0.000715 | 0.000685 | 0.00 |
| Mar 24 2024 | 0.000659 | -0.00000300 | -0.45% | 0.000628 | 0.000661 | 0.000628 | 1.00 |
| Mar 23 2024 | 0.000662 | 0.000024 | 3.76% | 0.000645 | 0.000679 | 0.000645 | 1.00 |
| Mar 22 2024 | 0.000639 | -0.000065 | -9.24% | 0.000616 | 0.000639 | 0.000616 | 0.00 |
| Mar 21 2024 | 0.000704 | 0.00 | 0.00% | 0.000704 | 0.000704 | 0.000704 | 0.00 |
| Mar 20 2024 | 0.000704 | 0.00 | 0.00% | 0.000704 | 0.000704 | 0.000704 | 0.00 |
