Orchid Protocol Historical Data

OXT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0929
-1.75%
$ 92.94 million $ 4.6 million
Jan 16, 2024 $ 0.0946
+2.35%
$ 94.59 million $ 5.33 million
Jan 15, 2024 $ 0.0924
+0.38%
$ 92.42 million $ 5 million
Jan 14, 2024 $ 0.0921
-4.71%
$ 92.07 million $ 4.17 million
Jan 13, 2024 $ 0.0966
+1.24%
$ 96.62 million $ 4.41 million
Jan 12, 2024 $ 0.0954
-3.94%
$ 95.43 million $ 8.49 million
Jan 11, 2024 $ 0.0994
+2.98%
$ 99.35 million $ 10.5 million
Jan 10, 2024 $ 0.0965
+8.67%
$ 96.48 million $ 10.54 million
Jan 9, 2024 $ 0.0888
-6.17%
$ 88.79 million $ 7.65 million
Jan 8, 2024 $ 0.0946
+6.04%
$ 94.62 million $ 11.21 million
Jan 7, 2024 $ 0.0892
-6.87%
$ 89.23 million $ 7.32 million
Jan 6, 2024 $ 0.0958
-6.30%
$ 95.82 million $ 7.1 million
Jan 5, 2024 $ 0.102
-3.08%
$ 102.25 million $ 9.75 million
Jan 4, 2024 $ 0.106
+3.49%
$ 105.5 million $ 15.3 million
Jan 3, 2024 $ 0.102
-12.86%
$ 101.94 million $ 30.16 million
Jan 2, 2024 $ 0.117
+1.14%
$ 116.99 million $ 39.67 million
Jan 1, 2024 $ 0.116
+4.92%
$ 115.67 million $ 94.6 million
Dec 31, 2023 $ 0.11
+1.64%
$ 110.24 million $ 20 million
Dec 30, 2023 $ 0.108
+3.29%
$ 108.46 million $ 19.1 million
Dec 29, 2023 $ 0.105
+1.85%
$ 105.01 million $ 28.93 million
Dec 28, 2023 $ 0.103
-0.65%
$ 103.11 million $ 12.92 million
Dec 27, 2023 $ 0.104
+5.05%
$ 103.78 million $ 11.34 million
Dec 26, 2023 $ 0.0988
-2.75%
$ 98.79 million $ 10.28 million
Dec 25, 2023 $ 0.102
+2.10%
$ 101.58 million $ 8.25 million
Dec 24, 2023 $ 0.0995
-3.61%
$ 99.5 million $ 9.45 million
Dec 23, 2023 $ 0.103
+6.29%
$ 103.23 million $ 12.31 million
Dec 22, 2023 $ 0.0971
+3.98%
$ 97.12 million $ 19.59 million
Dec 21, 2023 $ 0.0934
-1.89%
$ 93.41 million $ 15.5 million
Dec 20, 2023 $ 0.0952
+3.23%
$ 95.23 million $ 45.27 million
Dec 19, 2023 $ 0.0922
-6.45%
$ 92.25 million $ 24.12 million
Dec 18, 2023 $ 0.0986
+14.31%
$ 98.6 million $ 44.82 million
Dec 17, 2023 $ 0.0863
+2.29%
$ 86.27 million $ 18.53 million
Dec 16, 2023 $ 0.0843
+5.21%
$ 84.33 million $ 8.02 million
Dec 15, 2023 $ 0.0802
-3.49%
$ 80.15 million $ 7.86 million
Dec 14, 2023 $ 0.0831
+3.34%
$ 83.05 million $ 10.1 million
Dec 13, 2023 $ 0.0804
+1.02%
$ 80.37 million $ 9.13 million
Dec 12, 2023 $ 0.0796
+1.47%
$ 79.56 million $ 7.45 million
Dec 11, 2023 $ 0.0784
-7.65%
$ 78.4 million $ 11.94 million
Dec 10, 2023 $ 0.0849
-0.05%
$ 84.89 million $ 8.42 million
Dec 9, 2023 $ 0.0849
-0.69%
$ 84.94 million $ 7.09 million
Dec 8, 2023 $ 0.0855
+3.48%
$ 85.53 million $ 11.1 million
Dec 7, 2023 $ 0.0827
+1.93%
$ 82.69 million $ 16.51 million
Dec 6, 2023 $ 0.0811
+2.65%
$ 81.13 million $ 12.64 million
Dec 5, 2023 $ 0.079
+3.08%
$ 79.04 million $ 9.46 million
Dec 4, 2023 $ 0.0767
+2.79%
$ 76.67 million $ 11.87 million
Dec 3, 2023 $ 0.0746
-0.98%
$ 74.59 million $ 3.95 million
Dec 2, 2023 $ 0.0753
+2.51%
$ 75.33 million $ 4.72 million
Dec 1, 2023 $ 0.0735
+0.87%
$ 73.49 million $ 4.97 million
Nov 30, 2023 $ 0.0728
-0.50%
$ 72.84 million $ 3.65 million
Nov 29, 2023 $ 0.0732
+0.94%
$ 73.21 million $ 5.63 million