OORT
OORT
Rank #1380
$0.0262
Updated 27 days ago
Market Cap
$17.20M
24h Volume
$584.73K
Avg Volume (6m)
$1.74M
24h High/Low
$0.0271
$0.0261
$0.0261
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
BNB Chain Ecosystem
Artificial Intelligence (AI)
DePIN
Storage
AI Agents
Chains
Ethereum
0x5651fa7a726b9ec...
Binance Smart Chain
0x5651fa7a726b9ec...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0262 | $0.0271 | $0.0261 | $0.0262 | $584.73K | $17.20M |
| Dec 2, 2025 | $0.0264 | $0.0268 | $0.0262 | $0.0263 | $464.89K | $17.27M |
| Dec 1, 2025 | $0.0265 | $0.0265 | $0.0263 | $0.0264 | $421.57K | $17.27M |
| Nov 30, 2025 | $0.0272 | $0.0272 | $0.0264 | $0.0264 | $586.01K | $17.38M |
| Nov 29, 2025 | $0.0271 | $0.0274 | $0.0264 | $0.0272 | $877.66K | $17.53M |
| Nov 28, 2025 | $0.0262 | $0.0270 | $0.0262 | $0.0270 | $371.14K | $17.12M |
| Nov 27, 2025 | $0.0263 | $0.0263 | $0.0261 | $0.0263 | $376.51K | $17.06M |
| Nov 26, 2025 | $0.0263 | $0.0263 | $0.0261 | $0.0263 | $359.45K | $17.04M |
| Nov 25, 2025 | $0.0263 | $0.0264 | $0.0262 | $0.0263 | $334.60K | $17.06M |
| Nov 24, 2025 | $0.0265 | $0.0265 | $0.0262 | $0.0263 | $304.19K | $17.09M |
| Nov 23, 2025 | $0.0264 | $0.0265 | $0.0263 | $0.0265 | $289.32K | $17.12M |
| Nov 22, 2025 | $0.0265 | $0.0265 | $0.0262 | $0.0265 | $430.60K | $17.07M |
| Nov 21, 2025 | $0.0265 | $0.0268 | $0.0262 | $0.0265 | $498.90K | $17.12M |
| Nov 20, 2025 | $0.0278 | $0.0283 | $0.0263 | $0.0264 | $955.22K | $17.37M |
| Nov 19, 2025 | $0.0225 | $0.0300 | $0.0225 | $0.0287 | $920.43K | $16.58M |
| Nov 18, 2025 | $0.0227 | $0.0228 | $0.0221 | $0.0224 | $454.45K | $14.51M |
| Nov 17, 2025 | $0.0227 | $0.0229 | $0.0226 | $0.0227 | $387.99K | $14.68M |
| Nov 16, 2025 | $0.0229 | $0.0234 | $0.0227 | $0.0228 | $363.93K | $14.69M |
| Nov 15, 2025 | $0.0230 | $0.0234 | $0.0228 | $0.0232 | $400.73K | $14.67M |
| Nov 14, 2025 | $0.0235 | $0.0240 | $0.0227 | $0.0232 | $355.23K | $14.81M |
| Nov 13, 2025 | $0.0235 | $0.0238 | $0.0229 | $0.0235 | $349.24K | $14.76M |
| Nov 12, 2025 | $0.0249 | $0.0249 | $0.0230 | $0.0234 | $545.45K | $15.15M |
| Nov 11, 2025 | $0.0250 | $0.0264 | $0.0250 | $0.0250 | $529.42K | $15.87M |
| Nov 10, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $421.92K | $16.78M |
| Nov 9, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $249.25K | $16.97M |
| Nov 8, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $537.10K | $17.10M |
| Nov 7, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $1.23M | $16.88M |
| Nov 6, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $465.53K | $17.93M |
| Nov 5, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $536.60K | $17.36M |
| Nov 4, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $724.86K | $19.04M |
| Nov 3, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $387.27K | $19.92M |
| Nov 2, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $515.75K | $20.06M |
| Nov 1, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $416.30K | $20.71M |
| Oct 31, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $608.71K | $20.76M |
| Oct 30, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $839.83K | $22.71M |
| Oct 29, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.29M | $22.81M |
| Oct 28, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $739.50K | $23.29M |
| Oct 27, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.09M | $24.76M |
| Oct 26, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.09M | $23.71M |
| Oct 25, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.70M | $23.86M |
| Oct 24, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $1.76M | $22.94M |
| Oct 23, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $474.57K | $22.24M |
| Oct 22, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $484.49K | $21.20M |
| Oct 21, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $371.73K | $23.35M |
| Oct 20, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $327.08K | $23.72M |
| Oct 19, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $632.53K | $23.73M |
| Oct 18, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $801.43K | $24.54M |
| Oct 17, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $489.05K | $25.32M |
| Oct 16, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $739.24K | $25.40M |
| Oct 15, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $855.85K | $28.00M |
| Oct 14, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $1.23M | $28.69M |
| Oct 13, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $1.01M | $27.23M |
| Oct 12, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $1.37M | $25.68M |
| Oct 11, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $1.73M | $26.00M |
| Oct 10, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $342.47K | $29.45M |
| Oct 9, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $1.07M | $31.76M |
| Oct 8, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $940.42K | $34.43M |
| Oct 7, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $822.43K | $34.36M |
| Oct 6, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $832.93K | $34.61M |
| Oct 5, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $1.58M | $35.01M |
| Oct 4, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $987.78K | $38.00M |
| Oct 3, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $4.29M | $41.84M |
| Oct 2, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $1.81M | $36.95M |
| Oct 1, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.17M | $36.79M |
| Sep 30, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $1.63M | $33.25M |
| Sep 29, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $2.12M | $39.09M |
| Sep 28, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $1.72M | $41.50M |
| Sep 27, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $1.56M | $41.75M |
| Sep 26, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $2.17M | $41.75M |
| Sep 25, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $1.61M | $41.07M |
| Sep 24, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $1.77M | $38.71M |
| Sep 23, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $2.44M | $38.03M |
| Sep 22, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $1.88M | $42.08M |
| Sep 21, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $2.03M | $42.68M |
| Sep 20, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $10.22M | $42.58M |
| Sep 19, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $4.27M | $45.00M |
| Sep 18, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $2.51M | $34.69M |
| Sep 17, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $1.93M | $32.12M |
| Sep 16, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $1.85M | $30.19M |
| Sep 15, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $2.14M | $30.24M |
| Sep 14, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $2.60M | $31.50M |
| Sep 13, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $4.46M | $30.20M |
| Sep 12, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $6.79M | $29.12M |
| Sep 11, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $5.72M | $23.89M |
| Sep 10, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.95M | $21.06M |
| Sep 9, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $1.84M | $20.23M |
| Sep 8, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $899.62K | $19.08M |
| Sep 7, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $857.42K | $19.56M |
| Sep 6, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $667.96K | $18.49M |
| Sep 5, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $694.27K | $18.47M |
| Sep 4, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $1.06M | $19.71M |
| Sep 3, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $2.23M | $20.22M |
| Sep 2, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $2.51M | $19.62M |
| Sep 1, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $2.55M | $20.35M |
| Aug 31, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $1.56M | $20.45M |
| Aug 30, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $1.26M | $18.81M |
| Aug 29, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $634.04K | $17.45M |
| Aug 28, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $588.17K | $17.48M |
| Aug 27, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $309.63K | $17.67M |
| Aug 26, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.60M | $17.64M |
| Aug 25, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $3.49M | $17.77M |
| Aug 24, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $834.42K | $16.76M |
| Aug 23, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $1.23M | $16.53M |
| Aug 22, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $1.55M | $14.83M |
| Aug 21, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $1.51M | $14.58M |
| Aug 20, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $1.05M | $14.65M |
| Aug 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $2.19M | $14.91M |
| Aug 18, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.46M | $15.23M |
| Aug 17, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $1.92M | $15.33M |
| Aug 16, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $2.54M | $15.52M |
| Aug 15, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $3.55M | $15.52M |
| Aug 14, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $2.61M | $15.67M |
| Aug 13, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $1.78M | $15.41M |
| Aug 12, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.21M | $16.42M |
| Aug 11, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $5.42M | $16.12M |
| Aug 10, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $3.67M | $19.23M |
| Aug 9, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $2.29M | $16.35M |
| Aug 8, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $2.09M | $14.32M |
| Aug 7, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $3.40M | $13.41M |
| Aug 6, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $5.12M | $13.18M |
| Aug 5, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $3.14M | $15.72M |
| Aug 4, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.35M | $16.37M |
| Aug 3, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $1.71M | $16.50M |
| Aug 2, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $2.06M | $17.10M |
| Aug 1, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $2.05M | $17.41M |
| Jul 31, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $2.41M | $17.06M |
| Jul 30, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $3.39M | $17.31M |
| Jul 29, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $2.68M | $18.47M |
| Jul 28, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $2.74M | $18.60M |
| Jul 27, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $2.25M | $19.18M |
| Jul 26, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $3.20M | $19.34M |
| Jul 25, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $3.27M | $19.42M |
| Jul 24, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $3.07M | $19.13M |
| Jul 23, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $4.13M | $20.30M |
| Jul 22, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $4.91M | $20.68M |
| Jul 21, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $4.36M | $20.71M |
| Jul 20, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $2.36M | $20.96M |
| Jul 19, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $2.29M | $20.49M |
| Jul 18, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $2.33M | $20.81M |
| Jul 17, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $2.73M | $21.32M |
| Jul 16, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.64M | $20.66M |
| Jul 15, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $3.08M | $20.95M |
| Jul 14, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.85M | $20.64M |
| Jul 13, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.67M | $20.56M |
| Jul 12, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $4.41M | $21.09M |
| Jul 11, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $2.83M | $21.05M |
| Jul 10, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $1.59M | $20.83M |
| Jul 9, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.16M | $20.51M |
| Jul 8, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.47M | $20.50M |
| Jul 7, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $1.47M | $20.69M |
| Jul 6, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $1.03M | $20.92M |
| Jul 5, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.11M | $21.01M |
| Jul 4, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $1.63M | $21.34M |
| Jul 3, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $1.15M | $21.43M |
| Jul 2, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $837.39K | $21.38M |
| Jul 1, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $1.06M | $21.00M |
| Jun 30, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $977.28K | $21.24M |