Rank 1571
Ormeus Coin (ORME)
ORME
Just now
$ 0.6407454123 (-3.66%)
Mkt. Cap.
$ 128.15 M
Vol. 24H
ORME 0 ($ 0)
Open 24h
$ 0.6650652405
Low/High 24h
$ 0.5521943814 - $ 0.6714063
Last trade
ORME 0 ( $ 0) / CoinBene
Loading chart ...

Description

Twitter

Website Live Widget For Ormeus Coin (ORME)

Ormeus Coin (ORME)
0.6407454123 USD (-3.66%)
Rank

1571
MARKET CAP

$ 128.15 M
VOLUME (24H)

$ 0

Historical data for Ormeus Coin (ORME)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-14 3.240 1,945.850 0.324 3.240 238.240
2017-09-15 3.710 5.500 2.600 3.370 68,373.730
2017-09-16 3.350 3.350 1.110 1.590 17,277.100
2017-09-17 1.590 1.590 0.557 0.852 14,382.490
2017-09-18 0.947 0.947 0.533 0.663 15,632.540
2017-09-19 0.632 0.707 0.462 0.692 23,546.650
2017-09-20 0.688 0.688 0.466 0.501 13,607.900
2017-09-21 0.467 0.467 0.326 0.326 5,324.610
2017-09-22 0.324 0.425 0.321 0.358 4,545.540
2017-09-23 0.377 0.561 0.370 0.453 23,473.240
2017-09-24 0.439 0.622 0.386 0.621 24,129.710
2017-09-25 0.665 0.665 0.506 0.543 17,012.300
2017-09-26 0.537 0.580 0.501 0.502 11,203.030
2017-09-27 0.543 0.627 0.527 0.527 78,308.590
2017-09-28 0.525 0.702 0.466 0.558 92,264.890
2017-09-29 0.555 0.691 0.505 0.597 231,879.790
2017-09-30 0.624 0.784 0.506 0.692 138,426.540
2017-10-01 0.699 0.791 0.495 0.627 40,249.170
2017-10-02 0.627 0.700 0.622 0.700 141,610.600
2017-10-03 0.686 0.824 0.658 0.802 141,939.270
2017-10-04 0.784 0.799 0.613 0.688 57,342.320
2017-10-05 0.705 0.778 0.651 0.677 84,695.260
2017-10-06 0.685 0.731 0.647 0.651 55,976.880
2017-10-07 0.661 0.779 0.541 0.714 104,239.030
2017-10-08 0.743 0.800 0.656 0.698 130,879.780
2017-10-09 0.723 0.764 0.434 0.763 61,397.130
2017-10-10 0.760 0.760 0.572 0.572 15,869.600
2017-10-11 0.579 0.627 0.490 0.566 71,839.120
2017-10-12 0.637 0.761 0.493 0.652 111,352.430
2017-10-13 0.677 0.677 0.509 0.553 68,504.050
2017-10-14 0.571 0.632 0.484 0.526 30,240.660
2017-10-15 0.514 0.626 0.285 0.543 71,293.470
2017-10-16 0.544 0.568 0.475 0.524 24,559.150
2017-10-17 0.509 0.676 0.488 0.546 108,315.310
2017-10-18 0.544 0.659 0.502 0.519 22,626.210
2017-10-19 0.530 0.644 0.137 0.510 83,396.260
2017-10-20 0.537 0.568 0.486 0.528 22,030.670
2017-10-21 0.529 0.657 0.455 0.598 56,034.320
2017-10-22 0.595 0.656 0.313 0.426 61,176.180
2017-10-23 0.481 0.532 0.328 0.386 38,669.020
2017-10-24 0.360 0.452 0.310 0.334 25,100.090
2017-10-25 0.364 0.622 0.350 0.387 38,610.010
2017-10-26 0.397 0.555 0.295 0.317 62,845.800
2017-10-27 0.303 0.578 0.288 0.447 146,018.020
2017-10-28 0.444 0.572 0.385 0.572 85,260.890
2017-10-29 0.614 0.614 0.436 0.436 73,871.960
2017-10-30 0.434 0.558 0.428 0.447 97,988.490
2017-10-31 0.471 0.525 0.398 0.445 148,132.440
2017-11-01 0.470 0.662 0.253 0.398 228,547.220
2017-11-02 0.415 0.575 0.279 0.562 402,596.410
2017-11-03 0.572 0.596 0.491 0.569 323,228.340
2017-11-04 0.586 0.611 0.534 0.585 269,824.990
2017-11-05 0.587 0.732 0.542 0.610 308,932.570
2017-11-06 0.575 0.606 0.482 0.501 217,435.900
2017-11-07 0.533 0.631 0.498 0.547 224,677.930
2017-11-08 0.608 0.738 0.376 0.675 823,466.050
2017-11-09 0.646 0.746 0.528 0.732 1,905,898.830
2017-11-10 0.674 0.774 0.507 0.760 1,874,771.810
2017-11-11 0.734 0.812 0.696 0.808 922,398.100
2017-11-12 0.749 0.999 0.690 0.953 1,342,772.430
2017-11-13 1.050 1.170 0.907 0.960 1,033,441.320
2017-11-14 0.970 1.120 0.899 0.982 1,117,316.930
2017-11-15 1.070 1.300 1.060 1.280 1,266,878.800
2017-11-16 1.380 2.430 1.360 2.270 3,106,681.780
2017-11-17 2.230 4.360 2.210 4.360 6,492,121.140
2017-11-18 4.400 5.320 3.750 4.870 5,805,414.840
2017-11-19 5.040 5.480 4.370 5.000 3,982,267.800
2017-11-20 5.120 5.220 4.590 4.610 2,539,354.100
2017-11-21 4.510 4.590 3.380 3.750 2,492,644.650
2017-11-22 3.870 4.250 3.750 3.960 1,235,343.070
2017-11-23 3.850 4.510 3.170 3.880 6,689,186.390
2017-11-24 3.970 4.070 3.610 3.700 4,317,169.210
2017-11-25 3.950 3.980 3.200 3.260 6,535,268.010
2017-11-26 3.470 4.110 3.120 3.320 4,503,678.370
2017-11-27 3.470 3.470 2.900 2.990 4,403,681.540
2017-11-28 3.010 3.140 2.490 2.690 4,440,573.510
2017-11-29 2.680 2.900 2.470 2.620 3,607,816.660
2017-11-30 2.650 3.240 2.520 2.780 4,683,167.210
2017-12-01 3.030 3.090 2.740 2.960 3,710,612.340
2017-12-02 2.980 3.100 2.610 2.610 3,233,875.530
2017-12-03 2.690 3.100 2.590 2.980 3,056,142.370
2017-12-04 3.080 3.080 2.620 2.750 2,540,940.520
2017-12-05 2.750 2.750 2.450 2.500 2,968,290.430
2017-12-06 2.950 2.980 2.540 2.600 3,939,462.900
2017-12-07 3.190 4.340 2.470 3.340 3,014,865.030
2017-12-08 3.160 3.530 2.510 3.330 2,117,409.500
2017-12-09 3.080 3.260 2.820 2.970 1,439,873.730
2017-12-10 3.000 3.670 2.890 3.300 7,364,012.440
2017-12-11 3.660 3.740 3.110 3.180 3,210,116.790
2017-12-12 3.260 3.300 2.880 3.020 1,982,336.940
2017-12-13 2.880 2.930 2.680 2.800 1,317,165.110
2017-12-14 2.830 2.890 2.570 2.690 718,193.010
2017-12-15 2.840 3.010 2.550 2.730 2,009,919.170
2017-12-16 3.000 3.010 2.610 2.620 2,594,665.780
2017-12-17 2.580 2.860 2.490 2.620 1,767,340.940
2017-12-18 2.610 3.280 2.470 2.860 943,211.930
2017-12-19 2.610 3.310 2.360 2.530 1,322,541.230
2017-12-20 2.380 3.100 2.260 2.510 1,306,981.820
2017-12-21 2.380 2.660 2.150 2.220 2,997,648.370
2017-12-22 1.910 2.730 1.910 2.490 1,881,044.900
2017-12-23 2.630 2.830 2.170 2.480 1,481,029.640
2017-12-24 2.200 2.580 2.180 2.460 1,785,102.350
2017-12-25 2.460 2.490 2.210 2.300 1,931,858.340
2017-12-26 2.590 2.660 1.930 2.170 1,456,085.710
2017-12-27 2.120 2.450 2.030 2.030 1,854,466.060
2017-12-28 1.900 2.520 1.890 2.230 2,110,307.470
2017-12-29 2.230 2.260 1.870 1.980 1,596,051.150
2017-12-30 1.720 2.130 1.650 2.130 2,873,631.540
2017-12-31 2.350 2.350 1.250 1.940 693,738.760
2018-01-01 1.880 2.020 1.860 1.890 808,269.520
2018-01-02 2.040 2.360 1.960 2.070 3,021,785.090
2018-01-03 2.130 2.160 1.960 2.010 1,048,217.230
2018-01-04 2.010 2.160 1.840 2.080 1,105,287.350
2018-01-05 2.330 2.410 2.030 2.170 1,331,046.400
2018-01-06 2.200 2.400 1.890 2.220 407,267.390
2018-01-07 2.120 2.180 1.970 1.970 444,641.080
2018-01-08 1.810 2.100 1.760 2.020 1,401,409.040
2018-01-09 1.970 2.150 1.870 2.130 468,408.300
2018-01-10 2.200 2.240 1.950 2.240 505,264.660
2018-01-11 2.000 2.000 1.810 1.910 729,705.990
2018-01-12 1.980 2.350 1.880 2.290 1,909,261.230
2018-01-13 2.360 2.850 2.250 2.440 1,905,685.700
2018-01-14 2.340 2.860 2.190 2.760 1,965,700.920
2018-01-15 2.750 3.430 2.660 3.120 6,255,746.080
2018-01-16 2.540 3.260 2.280 2.820 5,208,073.570
2018-01-17 2.790 3.230 2.350 2.870 3,674,707.220
2018-01-18 2.870 2.880 2.390 2.570 1,494,020.390
2018-01-19 2.620 2.800 2.320 2.420 782,151.530
2018-01-20 2.690 2.840 2.660 2.770 454,288.200
2018-01-21 2.500 2.930 2.200 2.410 2,007,021.350
2018-01-22 2.280 2.480 2.110 2.360 2,412,393.270
2018-01-23 2.310 2.440 2.120 2.220 5,582,778.540
2018-01-24 2.360 2.360 1.970 2.220 3,205,072.670
2018-01-25 2.130 2.240 1.750 1.900 762,574.010
2018-01-26 1.930 2.160 1.790 2.160 605,471.160
2018-01-27 2.230 2.230 1.910 2.090 500,504.150
2018-01-28 2.150 2.150 2.000 2.070 137,006.840
2018-01-29 2.020 2.020 1.750 1.910 432,458.910
2018-01-30 1.710 1.810 1.440 1.630 489,330.450
2018-01-31 1.680 1.970 1.600 1.960 1,181,735.410
2018-02-01 1.740 1.770 1.550 1.730 608,982.730
2018-02-02 1.690 1.810 1.180 1.610 705,571.940
2018-02-03 1.680 2.380 1.540 1.640 1,310,842.730
2018-02-04 1.440 1.640 1.370 1.450 507,369.210
2018-02-05 1.190 1.290 1.120 1.180 129,410.810
2018-02-06 1.310 1.460 1.090 1.320 1,381,417.120
2018-02-07 1.300 1.380 1.220 1.320 198,313.650
2018-02-08 1.430 1.490 1.350 1.390 31,288.550
2018-02-09 1.460 1.620 1.330 1.570 4,316,280.710
2018-02-10 1.550 1.650 1.470 1.610 1,876,282.540
2018-02-11 1.520 1.610 1.460 1.610 1,579,941.620
2018-02-12 1.690 1.780 1.520 1.530 2,492,990.540
2018-02-13 1.470 1.530 1.370 1.420 612,558.720
2018-02-14 1.590 1.710 1.430 1.450 1,260,373.510
2018-02-15 1.530 1.660 1.430 1.450 1,991,752.470
2018-02-16 1.470 1.630 1.450 1.530 1,166,327.660
2018-02-17 1.660 1.830 1.550 1.550 2,852,606.330
2018-02-18 1.460 1.630 1.430 1.450 573,680.390
2018-02-19 1.550 1.680 1.340 1.540 1,384,843.800
2018-02-20 1.550 1.580 1.350 1.480 319,395.030
2018-02-21 1.380 1.400 1.260 1.370 269,078.810
2018-02-22 1.290 1.600 1.180 1.340 1,478,175.230
2018-02-23 1.390 1.420 1.220 1.270 440,146.240
2018-02-24 1.220 1.350 1.070 1.170 1,034,954.480
2018-02-25 1.150 1.340 1.060 1.090 631,646.680
2018-02-26 1.170 1.340 1.140 1.280 956,659.980
2018-02-27 1.310 1.380 1.170 1.280 399,235.940
2018-02-28 1.250 1.850 0.342 0.387 622,567.450
2018-03-01 0.409 1.290 0.357 1.160 1,738,430.680
2018-03-02 1.170 1.320 1.100 1.280 1,393,879.130
2018-03-03 1.300 1.380 1.190 1.360 1,711,294.360
2018-03-04 1.370 1.470 1.270 1.380 2,377,814.810
2018-03-05 1.370 1.390 1.260 1.360 1,717,418.420
2018-03-06 1.270 1.870 1.220 1.720 1,509,854.120
2018-03-07 1.590 1.950 1.540 1.760 3,496,245.350
2018-03-08 1.650 1.720 1.560 1.580 2,228,619.610
2018-03-09 1.570 1.680 1.530 1.570 1,249,395.730
2018-03-10 1.500 1.580 1.330 1.480 350,639.850
2018-03-11 1.610 1.720 1.530 1.680 1,629,687.960
2018-03-12 1.610 1.650 1.370 1.530 1,927,465.240
2018-03-13 1.540 1.560 1.370 1.470 2,463,243.960
2018-03-14 1.320 1.380 1.230 1.310 2,465,194.930
2018-03-15 1.320 1.330 1.170 1.260 2,627,227.590
2018-03-16 1.280 1.320 1.160 1.260 3,071,668.090
2018-03-17 1.200 1.200 1.100 1.130 2,124,351.040
2018-03-18 1.180 1.230 1.150 1.200 222,463.250
2018-03-19 1.260 1.280 1.200 1.220 1,404,674.790
2018-03-20 1.260 1.330 1.240 1.280 2,740,315.570
2018-03-21 1.270 1.320 1.160 1.200 2,134,716.940
2018-03-22 1.170 1.220 1.050 1.120 1,688,931.530
2018-03-23 1.160 1.260 1.080 1.260 967,760.410
2018-03-24 1.200 1.360 1.170 1.330 2,147,363.190
2018-03-25 1.310 1.990 1.290 1.880 4,923,010.240
2018-03-26 1.800 2.420 1.670 2.390 15,911,419.190
2018-03-27 2.290 3.420 2.080 2.810 11,149,980.250
2018-03-28 2.870 2.910 2.110 2.250 6,794,099.600
2018-03-29 2.010 2.020 1.620 1.720 4,459,866.640
2018-03-30 1.660 1.790 1.530 1.790 3,292,310.130
2018-03-31 1.810 2.070 1.660 1.870 2,949,787.270
2018-04-01 1.840 2.120 1.660 1.920 2,793,509.130
2018-04-02 1.990 2.280 1.880 2.140 4,200,516.780
2018-04-03 2.250 2.400 1.930 2.040 3,707,213.620
2018-04-04 1.870 2.020 1.750 1.880 4,008,527.670
2018-04-05 1.870 1.950 1.800 1.870 5,173,331.890
2018-04-06 1.790 1.890 1.710 1.740 1,917,970.260
2018-04-07 1.810 2.490 1.770 1.790 2,563,364.670
2018-04-08 1.830 1.870 1.700 1.730 5,873,443.750
2018-04-09 1.640 1.700 1.580 1.660 611,101.110
2018-04-10 1.680 1.920 1.680 1.900 3,366,619.710
2018-04-11 1.900 2.130 1.890 2.120 4,870,028.240
2018-04-12 2.410 2.410 2.200 2.280 4,015,351.210
2018-04-13 2.270 2.510 2.250 2.490 4,714,047.410
2018-04-14 2.510 2.610 2.390 2.500 5,093,532.750
2018-04-15 2.610 2.720 2.480 2.580 3,570,439.430
2018-04-16 2.480 2.570 2.180 2.300 1,860,615.770
2018-04-17 2.250 2.330 1.590 1.600 2,832,234.540
2018-04-18 1.660 1.800 1.520 1.650 2,118,408.730
2018-04-19 1.680 1.830 1.270 1.770 1,672,229.630
2018-04-20 1.900 2.300 1.780 2.030 3,761,368.160
2018-04-21 2.050 2.090 1.670 1.860 2,520,390.150
2018-04-22 1.830 1.970 1.720 1.830 7,357,099.590
2018-04-23 1.860 1.970 1.790 1.930 4,964,434.220
2018-04-24 2.080 2.120 1.720 1.770 6,163,026.670
2018-04-25 1.610 1.700 1.410 1.520 5,504,626.770
2018-04-26 1.590 1.630 1.400 1.480 1,841,784.890
2018-04-27 1.430 1.430 1.260 1.410 1,672,533.910
2018-04-28 1.470 1.490 0.978 1.220 2,508,528.220
2018-04-29 1.220 1.310 1.120 1.230 2,528,535.550
2018-04-30 1.220 1.290 1.110 1.190 1,099,119.200
2018-05-01 1.170 1.260 1.090 1.170 952,809.110
2018-05-02 1.190 1.200 1.110 1.190 501,875.320
2018-05-03 1.260 1.270 1.070 1.180 1,727,151.110
2018-05-04 1.190 1.260 1.080 1.260 871,771.470
2018-05-05 1.280 1.280 1.090 1.190 1,329,966.660
2018-05-06 1.140 1.250 1.060 1.140 1,349,833.280
2018-05-07 1.110 1.210 1.040 1.120 479,192.540
2018-05-08 1.100 1.190 1.020 1.100 751,017.810
2018-05-09 1.140 1.150 1.030 1.030 279,092.000
2018-05-10 1.050 1.170 0.994 0.995 812,349.570
2018-05-11 0.984 1.090 0.922 1.010 451,349.970
2018-05-12 1.020 1.100 0.936 1.020 95,604.760
2018-05-13 1.040 1.220 0.958 1.050 982,070.180
2018-05-14 1.040 1.130 0.955 1.030 918,879.540
2018-05-15 1.010 1.100 0.933 1.020 599,276.580
2018-05-16 1.000 1.080 0.914 0.935 434,444.860
2018-05-17 0.909 0.968 0.865 0.927 210,654.170
2018-05-18 0.948 0.990 0.907 0.958 212,477.440
2018-05-19 0.959 0.990 0.907 0.990 155,522.750
2018-05-20 1.010 1.110 0.939 1.040 262,823.500
2018-05-21 1.030 1.090 0.927 1.010 261,479.920
2018-05-22 0.953 1.040 0.881 0.959 95,294.800
2018-05-23 0.901 0.974 0.827 0.974 235,635.220
2018-05-24 0.985 0.985 0.834 0.985 145,368.960
2018-05-25 0.929 0.971 0.884 0.970 197,431.370
2018-05-26 0.906 0.955 0.878 0.916 161,718.620
2018-05-27 0.909 0.957 0.810 0.884 584,521.090
2018-05-28 0.854 0.857 0.783 0.823 319,147.930
2018-05-29 0.854 0.896 0.815 0.822 266,193.410
2018-05-30 0.813 0.886 0.739 0.751 310,806.890
2018-05-31 0.768 0.825 0.745 0.825 289,515.650
2018-06-01 0.828 0.828 0.755 0.756 175,931.900
2018-06-02 0.777 0.917 0.764 0.916 253,050.680
2018-06-03 0.926 0.926 0.849 0.913 115,245.660
2018-06-04 0.887 0.901 0.826 0.864 225,814.950
2018-06-05 0.879 0.991 0.840 0.916 291,224.370
2018-06-06 0.940 0.994 0.767 0.828 401,153.990
2018-06-07 0.842 0.847 0.694 0.773 380,428.600
2018-06-08 0.775 0.839 0.687 0.763 312,520.300
2018-06-09 0.751 0.827 0.751 0.826 158,208.400
2018-06-10 0.744 0.744 0.677 0.744 118,981.720
2018-06-11 0.754 0.757 0.621 0.689 241,166.360
2018-06-12 0.654 0.721 0.590 0.656 457,483.430
2018-06-13 0.620 0.648 0.568 0.632 249,649.520
2018-06-14 0.665 0.797 0.664 0.731 351,597.120
2018-06-15 0.713 0.766 0.642 0.702 283,041.490
2018-06-16 0.713 0.714 0.651 0.708 132,101.880
2018-06-17 0.703 0.709 0.646 0.656 104,733.100
2018-06-18 0.682 0.738 0.607 0.735 157,557.870
2018-06-19 0.738 0.739 0.609 0.669 54,142.980
2018-06-20 0.671 0.676 0.609 0.676 238,322.030
2018-06-21 0.645 0.672 0.605 0.621 114,452.210
2018-06-22 0.559 0.559 0.484 0.485 211,637.810
2018-06-23 0.494 0.554 0.433 0.531 199,587.830
2018-06-24 0.524 0.554 0.494 0.549 78,303.430
2018-06-25 0.542 0.626 0.501 0.618 254,445.860
2018-06-26 0.601 0.609 0.488 0.608 176,420.480
2018-06-27 0.613 0.613 0.552 0.612 122,330.600
2018-06-28 0.585 0.587 0.529 0.587 752,967.980
2018-06-29 0.620 0.620 0.559 0.605 1,985,904.340
2018-06-30 0.623 0.702 0.575 0.657 2,103,180.780
2018-07-01 0.652 0.697 0.634 0.697 708,701.400
2018-07-02 0.726 0.732 0.662 0.728 1,600,635.840
2018-07-03 0.716 0.781 0.587 0.702 804,666.440
2018-07-04 0.710 0.725 0.659 0.718 1,186,907.730
2018-07-05 0.712 0.718 0.589 0.716 1,479,301.620
2018-07-06 0.724 0.726 0.625 0.720 691,243.440
2018-07-07 0.737 0.743 0.656 0.742 1,161,756.290
2018-07-08 0.737 0.737 0.656 0.735 2,093,143.950
2018-07-09 0.730 0.732 0.618 0.666 932,708.050
2018-07-10 0.630 0.693 0.583 0.583 1,274,081.880
2018-07-11 0.591 0.702 0.591 0.636 1,110,772.740
2018-07-12 0.622 0.687 0.612 0.624 2,421,479.490
2018-07-13 0.622 0.684 0.585 0.585 793,550.140
2018-07-14 0.588 0.628 0.574 0.576 1,935,250.840
2018-07-15 0.585 0.636 0.575 0.604 908,787.090
2018-07-16 0.640 0.673 0.608 0.616 667,286.080
2018-07-17 0.670 0.720 0.605 0.669 1,783,771.920
2018-07-18 0.675 0.687 0.591 0.628 1,486,407.530
2018-07-19 0.630 0.667 0.594 0.663 138,940.230

Cryptocurrency Converter & Calculator

=