Ore
ORE
Rank #367
$314.93
Updated 7 days ago
Market Cap
$130.48M
24h Volume
$31.53M
Avg Volume (6m)
$1.21M
24h High/Low
$438.96
$302.58
$302.58
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $78.13K | $5.32M |
| Aug 14, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $85.22K | $5.52M |
| Aug 13, 2025 | $13.06 | $13.06 | $13.06 | $13.06 | $31.92K | $5.10M |
| Aug 12, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $12.25K | $4.81M |
| Aug 11, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $40.80K | $4.96M |
| Aug 10, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $20.29K | $5.01M |
| Aug 9, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $35.25K | $4.95M |
| Aug 8, 2025 | $12.69 | $12.69 | $12.69 | $12.69 | $63.53K | $4.92M |
| Aug 7, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $152.61K | $4.41M |
| Aug 6, 2025 | $13.04 | $13.04 | $13.04 | $13.04 | $28.81K | $5.04M |
| Aug 5, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $29.54K | $5.11M |
| Aug 4, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $21.71K | $4.82M |
| Aug 3, 2025 | $12.02 | $12.02 | $12.02 | $12.02 | $25.22K | $4.61M |
| Aug 2, 2025 | $12.32 | $12.32 | $12.32 | $12.32 | $133.04K | $4.75M |
| Aug 1, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $75.74K | $5.45M |
| Jul 31, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $76.33K | $5.41M |
| Jul 30, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $30.82K | $5.39M |
| Jul 29, 2025 | $14.27 | $14.27 | $14.27 | $14.27 | $47.67K | $5.73M |
| Jul 28, 2025 | $14.42 | $14.42 | $14.42 | $14.42 | $31.67K | $5.77M |
| Jul 27, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $28.04K | $5.78M |
| Jul 26, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $53.43K | $5.83M |
| Jul 25, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $34.34K | $5.54M |
| Jul 24, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $29.71K | $5.80M |
| Jul 23, 2025 | $15.67 | $15.67 | $15.67 | $15.67 | $61.29K | $6.18M |
| Jul 22, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $52.72K | $5.66M |
| Jul 21, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | $18.71K | $5.35M |
| Jul 20, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $46.16K | $5.15M |
| Jul 19, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $28.67K | $4.91M |
| Jul 18, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $47.54K | $4.90M |
| Jul 17, 2025 | $11.97 | $11.97 | $11.97 | $11.97 | $23.66K | $4.71M |
| Jul 16, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $49.67K | $4.50M |
| Jul 15, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $23.73K | $4.81M |
| Jul 14, 2025 | $11.97 | $11.97 | $11.97 | $11.97 | $24.78K | $4.69M |
| Jul 13, 2025 | $11.61 | $11.61 | $11.61 | $11.61 | $90.57K | $4.54M |
| Jul 12, 2025 | $10.74 | $10.74 | $10.74 | $10.74 | $43.24K | $4.19M |
| Jul 11, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | $33.95K | $4.06M |
| Jul 10, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $64.08K | $3.76M |
| Jul 9, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $101.82K | $3.40M |
| Jul 8, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $112.48K | $3.44M |
| Jul 7, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $95.75K | $4.15M |
| Jul 6, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $25.51K | $4.53M |
| Jul 5, 2025 | $11.79 | $11.79 | $11.79 | $11.79 | $49.01K | $4.55M |
| Jul 4, 2025 | $12.68 | $12.68 | $12.68 | $12.68 | $19.28K | $4.88M |
| Jul 3, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $21.82K | $4.84M |
| Jul 2, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $29.50K | $4.68M |
| Jul 1, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | $88.10K | $5.03M |
| Jun 30, 2025 | $13.85 | $13.85 | $13.85 | $13.85 | $28.96K | $5.29M |
| Jun 29, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $30.56K | $5.15M |
| Jun 28, 2025 | $12.96 | $12.96 | $12.96 | $12.96 | $41.54K | $4.94M |
| Jun 27, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $39.20K | $4.89M |
| Jun 26, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $82.18K | $5.04M |
| Jun 25, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $27.50K | $4.79M |
| Jun 24, 2025 | $12.63 | $12.63 | $12.63 | $12.63 | $92.23K | $4.78M |
| Jun 23, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $151.59K | $4.54M |
| Jun 22, 2025 | $13.32 | $13.32 | $13.32 | $13.32 | $61.43K | $5.05M |
| Jun 21, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | $88.49K | $5.38M |
| Jun 20, 2025 | $15.57 | $15.57 | $15.57 | $15.57 | $47.21K | $5.84M |
| Jun 19, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $24.11K | $5.78M |
| Jun 18, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | $65.86K | $5.76M |
| Jun 17, 2025 | $16.12 | $16.12 | $16.12 | $16.12 | $84.24K | $5.98M |
| Jun 16, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | $28.67K | $5.97M |
| Jun 15, 2025 | $15.30 | $15.30 | $15.30 | $15.30 | $21.90K | $5.65M |
| Jun 14, 2025 | $15.77 | $15.77 | $15.77 | $15.77 | $136.43K | $5.81M |
| Jun 13, 2025 | $16.71 | $16.71 | $16.71 | $16.71 | $28.81K | $6.15M |
| Jun 12, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $32.86K | $6.47M |
| Jun 11, 2025 | $17.77 | $17.77 | $17.77 | $17.77 | $36.91K | $6.51M |
| Jun 10, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $31.73K | $6.50M |
| Jun 9, 2025 | $17.12 | $17.12 | $17.12 | $17.12 | $16.52K | $6.24M |
| Jun 8, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | $47.76K | $6.24M |
| Jun 7, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | $99.53K | $6.34M |
| Jun 6, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $88.37K | $6.36M |
| Jun 5, 2025 | $18.22 | $18.22 | $18.22 | $18.22 | $15.91K | $6.59M |
| Jun 4, 2025 | $18.59 | $18.59 | $18.59 | $18.59 | $60.04K | $6.71M |
| Jun 3, 2025 | $18.60 | $18.60 | $18.60 | $18.60 | $43.25K | $6.74M |
| Jun 2, 2025 | $18.85 | $18.85 | $18.85 | $18.85 | $66.57K | $6.78M |
| Jun 1, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $104.19K | $6.44M |
| May 31, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | $133.60K | $6.50M |
| May 30, 2025 | $17.76 | $17.76 | $17.76 | $17.76 | $420.47K | $6.34M |
| May 29, 2025 | $19.48 | $19.48 | $19.48 | $19.48 | $50.28K | $6.94M |
| May 28, 2025 | $20.17 | $20.17 | $20.17 | $20.17 | $45.53K | $7.17M |
| May 27, 2025 | $20.39 | $20.39 | $20.39 | $20.39 | $46.63K | $7.15M |
| May 26, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | $380.62K | $7.19M |
| May 25, 2025 | $18.23 | $18.23 | $18.23 | $18.23 | $109.51K | $6.45M |
| May 24, 2025 | $19.24 | $19.24 | $19.24 | $19.24 | $1.30M | $6.79M |
| May 23, 2025 | $23.57 | $23.57 | $23.57 | $23.57 | $142.65K | $8.30M |
| May 22, 2025 | $23.21 | $23.21 | $23.21 | $23.21 | $122.91K | $8.37M |
| May 21, 2025 | $22.38 | $22.38 | $22.38 | $22.38 | $107.29K | $8.06M |
| May 20, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | $95.15K | $8.23M |
| May 19, 2025 | $23.78 | $23.78 | $23.78 | $23.78 | $219.58K | $8.51M |
| May 18, 2025 | $24.18 | $24.18 | $24.18 | $24.18 | $93.63K | $8.65M |