Market Cap:

Ormeus Coin Ormeus Coin (ORME)

0.270722 USD (1.79%)
0.00004030 BTC (-3.00%)
0.00118335 ETH (-6.97%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,610,208 USD
686 BTC
20,152 ETH
Volume (24h)
2,456,648 USD
365.74 BTC
10,738 ETH
Circulating Supply
17,029,321 ORME
Total Supply
200,000,000 ORME

Historical data for Ormeus Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.265436 0.306478 0.249310 0.267684 2,385,140 4,520,191
Sep 19, 2018 0.263392 0.269277 0.254537 0.262884 1,394,000 4,485,379
Sep 18, 2018 0.275448 0.277103 0.253186 0.262546 1,866,380 4,690,695
Sep 17, 2018 0.315391 0.345808 0.274051 0.275426 649,556 5,370,901
Sep 16, 2018 0.360684 0.482437 0.284671 0.313785 1,873,990 6,142,202
Sep 15, 2018 0.278988 0.407494 0.277225 0.357849 991,827 4,750,975
Sep 14, 2018 0.263698 0.311578 0.260842 0.279355 993,727 4,490,599
Sep 13, 2018 0.256550 0.268195 0.256550 0.265998 588,788 4,368,878
Sep 12, 2018 0.250327 0.256508 0.243470 0.256508 816,179 4,262,902
Sep 11, 2018 0.253230 0.258861 0.245742 0.250047 831,870 4,312,340
Sep 10, 2018 0.241183 0.260664 0.239435 0.250955 761,775 4,107,191
Sep 09, 2018 0.246610 0.259847 0.238484 0.241254 514,727 4,199,600
Sep 08, 2018 0.254618 0.266613 0.246504 0.247959 740,261 4,335,977
Sep 07, 2018 0.268837 0.272866 0.249564 0.255217 786,743 4,578,107
Sep 06, 2018 0.263152 0.279077 0.241031 0.257940 800,507 4,481,304
Sep 05, 2018 0.288679 0.310403 0.258566 0.258566 784,324 4,916,010
Sep 04, 2018 0.313461 0.313508 0.280513 0.290837 1,819,880 5,338,034
Sep 03, 2018 0.327398 0.328531 0.308796 0.314332 2,119,580 5,575,366
Sep 02, 2018 0.320233 0.333300 0.311716 0.322446 3,136,840 5,453,353
Sep 01, 2018 0.315567 0.333054 0.305747 0.321702 3,375,990 5,373,896
Aug 31, 2018 0.314786 0.338357 0.304540 0.315873 2,985,040 5,360,594
Aug 30, 2018 0.350272 0.354919 0.311404 0.317125 377,488 5,964,887
Aug 29, 2018 0.396916 0.399291 0.332075 0.353880 2,549,890 6,759,209
Aug 28, 2018 0.401694 0.429104 0.385633 0.397149 2,599,400 6,840,570
Aug 27, 2018 0.391930 0.406916 0.391753 0.405398 3,226,900 6,674,300
Aug 26, 2018 0.444059 0.450110 0.388356 0.394283 4,940,360 7,562,018
Aug 25, 2018 0.455086 0.508554 0.433996 0.445659 6,198,640 7,749,806
Aug 24, 2018 0.443064 0.456365 0.436248 0.456050 3,631,530 7,545,085
Aug 23, 2018 0.428548 0.449669 0.425592 0.442914 2,610,700 7,297,889
Aug 22, 2018 0.434321 0.468468 0.424627 0.427903 2,098,750 7,396,187
* Earliest data in range (UTC time)
** Latest data in range (UTC time)