Ore
ORE
Rank #367
$126.63
Updated 2 months ago
Market Cap
$52.23M
24h Volume
$4.59M
Avg Volume (6m)
$3.73M
24h High/Low
$134.51
$83.89
$83.89
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Chains
Solana
oreoU2P8bN6jkk3jb...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $126.63 | $134.51 | $83.89 | $126.63 | $4.59M | $52.23M |
| Dec 2, 2025 | $75.00 | $114.07 | $75.00 | $110.96 | $3.80M | $38.26M |
| Dec 1, 2025 | $95.00 | $95.00 | $65.50 | $75.48 | $6.44M | $30.90M |
| Nov 30, 2025 | $125.27 | $125.27 | $87.97 | $99.03 | $4.31M | $44.04M |
| Nov 29, 2025 | $137.63 | $140.91 | $123.90 | $127.76 | $4.11M | $55.77M |
| Nov 28, 2025 | $157.26 | $165.38 | $133.07 | $134.83 | $5.57M | $62.33M |
| Nov 27, 2025 | $197.73 | $201.13 | $157.87 | $157.87 | $4.06M | $75.54M |
| Nov 26, 2025 | $205.21 | $207.80 | $192.33 | $201.44 | $4.20M | $82.34M |
| Nov 25, 2025 | $226.63 | $228.73 | $205.59 | $207.02 | $4.44M | $88.79M |
| Nov 24, 2025 | $200.76 | $226.87 | $192.95 | $226.87 | $6.50M | $84.05M |
| Nov 23, 2025 | $188.87 | $225.16 | $188.87 | $220.40 | $4.05M | $83.76M |
| Nov 22, 2025 | $184.91 | $190.69 | $167.39 | $186.23 | $5.55M | $72.97M |
| Nov 21, 2025 | $199.73 | $200.52 | $160.22 | $177.48 | $8.07M | $74.60M |
| Nov 20, 2025 | $243.80 | $252.92 | $195.70 | $211.76 | $7.39M | $94.69M |
| Nov 19, 2025 | $245.52 | $260.11 | $205.45 | $242.35 | $6.92M | $98.51M |
| Nov 18, 2025 | $205.59 | $269.81 | $205.59 | $238.43 | $8.89M | $99.19M |
| Nov 17, 2025 | $191.62 | $269.07 | $191.62 | $212.09 | $9.79M | $95.17M |
| Nov 16, 2025 | $156.62 | $191.02 | $148.69 | $186.31 | $7.19M | $71.36M |
| Nov 15, 2025 | $139.92 | $177.57 | $139.92 | $154.64 | $9.59M | $64.94M |
| Nov 14, 2025 | $185.87 | $191.54 | $129.73 | $141.29 | $15.79M | $67.24M |
| Nov 13, 2025 | $194.93 | $258.82 | $175.68 | $186.12 | $31.08M | $84.89M |
| Nov 12, 2025 | $280.00 | $293.83 | $158.24 | $194.16 | $40.63M | $95.20M |
| Nov 11, 2025 | $314.93 | $438.96 | $302.58 | $314.93 | $31.53M | $130.48M |
| Nov 10, 2025 | $485.65 | $485.65 | $485.65 | $485.65 | $23.64M | $200.34M |
| Nov 9, 2025 | $466.27 | $466.27 | $466.27 | $466.27 | $33.47M | $192.96M |
| Nov 8, 2025 | $402.38 | $402.38 | $402.38 | $402.38 | $26.00M | $165.95M |
| Nov 7, 2025 | $268.76 | $268.76 | $268.76 | $268.76 | $10.49M | $110.84M |
| Nov 6, 2025 | $191.27 | $191.27 | $191.27 | $191.27 | $9.44M | $79.92M |
| Nov 5, 2025 | $143.71 | $143.71 | $143.71 | $143.71 | $9.66M | $59.62M |
| Nov 4, 2025 | $123.25 | $123.25 | $123.25 | $123.25 | $4.81M | $51.49M |
| Nov 3, 2025 | $119.39 | $119.39 | $119.39 | $119.39 | $1.67M | $49.56M |
| Nov 2, 2025 | $116.60 | $116.60 | $116.60 | $116.60 | $2.69M | $47.87M |
| Nov 1, 2025 | $135.54 | $135.54 | $135.54 | $135.54 | $5.52M | $55.67M |
| Oct 31, 2025 | $124.51 | $124.51 | $124.51 | $124.51 | $3.53M | $51.16M |
| Oct 30, 2025 | $120.27 | $120.27 | $120.27 | $120.27 | $5.25M | $49.45M |
| Oct 29, 2025 | $88.33 | $88.33 | $88.33 | $88.33 | $2.15M | $36.66M |
| Oct 28, 2025 | $91.00 | $91.00 | $91.00 | $91.00 | $2.31M | $37.66M |
| Oct 27, 2025 | $79.31 | $79.31 | $79.31 | $79.31 | $2.03M | $32.62M |
| Oct 26, 2025 | $88.56 | $88.56 | $88.56 | $88.56 | $4.19M | $36.65M |
| Oct 25, 2025 | $97.34 | $97.34 | $97.34 | $97.34 | $4.89M | $40.09M |
| Oct 24, 2025 | $114.67 | $114.67 | $114.67 | $114.67 | $9.91M | $47.38M |
| Oct 23, 2025 | $73.63 | $73.63 | $73.63 | $73.63 | $5.29M | $30.54M |
| Oct 22, 2025 | $52.69 | $52.69 | $52.69 | $52.69 | $1.75M | $21.94M |
| Oct 21, 2025 | $33.45 | $33.45 | $33.45 | $33.45 | $897.27K | $13.85M |
| Oct 20, 2025 | $23.30 | $23.30 | $23.30 | $23.30 | $388.31K | $9.63M |
| Oct 19, 2025 | $29.43 | $29.43 | $29.43 | $29.43 | $823.31K | $12.14M |
| Oct 18, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $386.14K | $6.62M |
| Oct 17, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $142.38K | $4.96M |
| Oct 16, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $100.16K | $4.80M |
| Oct 15, 2025 | $10.70 | $10.70 | $10.70 | $10.70 | $35.55K | $4.40M |
| Oct 14, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $107.84K | $4.29M |
| Oct 13, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $61.51K | $4.44M |
| Oct 12, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $98.14K | $4.09M |
| Oct 11, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $111.11K | $3.89M |
| Oct 10, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $78.92K | $4.62M |
| Oct 9, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $19.52K | $3.81M |
| Oct 8, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $54.69K | $3.91M |
| Oct 7, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $85.43K | $3.99M |
| Oct 6, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $250.72K | $4.15M |
| Oct 5, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $102.98K | $3.66M |
| Oct 4, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $60.46K | $4.04M |
| Oct 3, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $62.15K | $4.02M |
| Oct 2, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $57.66K | $4.16M |
| Oct 1, 2025 | $10.83 | $10.83 | $10.83 | $10.83 | $83.28K | $4.34M |
| Sep 30, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $84.64K | $4.16M |
| Sep 29, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $99.80K | $4.21M |
| Sep 28, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $103.27K | $3.80M |
| Sep 27, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $76.62K | $3.43M |
| Sep 26, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $293.48K | $3.26M |
| Sep 25, 2025 | $11.92 | $11.92 | $11.92 | $11.92 | $238.28K | $4.91M |
| Sep 24, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $17.24K | $3.49M |
| Sep 23, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $88.57K | $3.65M |
| Sep 22, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $7.11K | $3.86M |
| Sep 21, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $34.48K | $3.89M |
| Sep 20, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $53.51K | $3.69M |
| Sep 19, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $38.49K | $4.03M |
| Sep 18, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $46.89K | $4.44M |
| Sep 17, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | $79.25K | $4.08M |
| Sep 16, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $64.73K | $3.86M |
| Sep 15, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $52.75K | $3.92M |
| Sep 14, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $49.69K | $4.11M |
| Sep 13, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $59.47K | $4.16M |
| Sep 12, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $59.12K | $4.21M |
| Sep 11, 2025 | $10.98 | $10.98 | $10.98 | $10.98 | $94.71K | $4.45M |
| Sep 10, 2025 | $11.57 | $11.57 | $11.57 | $11.57 | $45.31K | $4.68M |
| Sep 9, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $107.84K | $4.67M |
| Sep 8, 2025 | $11.10 | $11.10 | $11.10 | $11.10 | $25.24K | $4.49M |
| Sep 7, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | $70.89K | $4.41M |
| Sep 6, 2025 | $11.74 | $11.74 | $11.74 | $11.74 | $54.97K | $4.74M |
| Sep 5, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $130.40K | $4.65M |
| Sep 4, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | $227.46K | $5.00M |
| Sep 3, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $64.91K | $5.72M |
| Sep 2, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $82.53K | $5.47M |
| Sep 1, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $53.40K | $5.68M |
| Aug 31, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $29.08K | $5.64M |
| Aug 30, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | $65.40K | $5.64M |
| Aug 29, 2025 | $14.93 | $14.93 | $14.93 | $14.93 | $58.16K | $5.96M |
| Aug 28, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $76.67K | $5.75M |
| Aug 27, 2025 | $14.39 | $14.39 | $14.39 | $14.39 | $116.03K | $5.73M |
| Aug 26, 2025 | $13.87 | $13.87 | $13.87 | $13.87 | $74.51K | $5.50M |
| Aug 25, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | $92.49K | $6.14M |
| Aug 24, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | $107.48K | $5.96M |
| Aug 23, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $81.19K | $5.57M |
| Aug 22, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $26.60K | $4.90M |
| Aug 21, 2025 | $12.93 | $12.93 | $12.93 | $12.93 | $21.99K | $5.10M |
| Aug 20, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $59.05K | $4.96M |
| Aug 19, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $66.62K | $5.07M |
| Aug 18, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $43.97K | $5.50M |
| Aug 17, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $33.00K | $5.27M |
| Aug 16, 2025 | $12.86 | $12.86 | $12.86 | $12.86 | $79.90K | $5.05M |