Orchid Protocol Historical Data

OXT Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0593
-4.00%
$ 59.29 million $ 8.25 million
Aug 19, 2023 $ 0.0618
-1.42%
$ 61.76 million $ 34.48 million
Aug 18, 2023 $ 0.0627
+19.36%
$ 62.66 million $ 34.75 million
Aug 17, 2023 $ 0.0525
-10.82%
$ 52.49 million $ 12.89 million
Aug 16, 2023 $ 0.0589
-7.61%
$ 58.85 million $ 18.15 million
Aug 15, 2023 $ 0.0637
-10.33%
$ 63.7 million $ 26.96 million
Aug 14, 2023 $ 0.071
-1.69%
$ 71.03 million $ 17.18 million
Aug 13, 2023 $ 0.0723
-6.34%
$ 72.25 million $ 34.23 million
Aug 12, 2023 $ 0.0771
-5.32%
$ 77.14 million $ 51.98 million
Aug 11, 2023 $ 0.0815
-8.91%
$ 81.48 million $ 112.32 million
Aug 10, 2023 $ 0.0894
+17.98%
$ 89.45 million $ 144.03 million
Aug 9, 2023 $ 0.0758
+11.87%
$ 75.81 million $ 85.32 million
Aug 8, 2023 $ 0.0678
+22.89%
$ 67.76 million $ 184.35 million
Aug 7, 2023 $ 0.0551
-2.67%
$ 55.14 million $ 13.99 million
Aug 6, 2023 $ 0.0567
+3.56%
$ 56.65 million $ 110.7 million
Aug 5, 2023 $ 0.0547
+7.64%
$ 54.7 million $ 9.15 million
Aug 4, 2023 $ 0.0508
-1.76%
$ 50.82 million $ 5.02 million
Aug 3, 2023 $ 0.0517
-5.55%
$ 51.73 million $ 9.18 million
Aug 2, 2023 $ 0.0548
+8.00%
$ 54.77 million $ 23.66 million
Aug 1, 2023 $ 0.0507
+0.71%
$ 50.71 million $ 1.64 million
Jul 31, 2023 $ 0.0504
+0.23%
$ 50.35 million $ 3.88 million
Jul 30, 2023 $ 0.0502
-3.06%
$ 50.24 million $ 1.28 million
Jul 29, 2023 $ 0.0518
+0.72%
$ 51.82 million $ 2.17 million
Jul 28, 2023 $ 0.0515
+1.14%
$ 51.45 million $ 3.15 million
Jul 27, 2023 $ 0.0509
+0.42%
$ 50.87 million $ 2.62 million
Jul 26, 2023 $ 0.0507
+1.96%
$ 50.66 million $ 5.78 million
Jul 25, 2023 $ 0.0497
-0.15%
$ 49.7 million $ 4.69 million
Jul 24, 2023 $ 0.0498
-11.63%
$ 49.78 million $ 9.08 million
Jul 23, 2023 $ 0.0563
+12.86%
$ 56.33 million $ 46.03 million
Jul 22, 2023 $ 0.0499
-0.91%
$ 49.91 million $ 1.54 million
Jul 21, 2023 $ 0.0504
+0.32%
$ 50.37 million $ 896,848
Jul 20, 2023 $ 0.0502
-0.38%
$ 50.21 million $ 2.49 million
Jul 19, 2023 $ 0.0504
+0.77%
$ 50.41 million $ 801,187
Jul 18, 2023 $ 0.05
-2.63%
$ 50.02 million $ 1.67 million
Jul 17, 2023 $ 0.0514
-0.19%
$ 51.37 million $ 1.78 million
Jul 16, 2023 $ 0.0515
-1.88%
$ 51.47 million $ 1.4 million
Jul 15, 2023 $ 0.0525
+0.17%
$ 52.46 million $ 1.29 million
Jul 14, 2023 $ 0.0524
-1.72%
$ 52.37 million $ 3.61 million
Jul 13, 2023 $ 0.0533
+3.88%
$ 53.28 million $ 2.61 million
Jul 12, 2023 $ 0.0513
+0.49%
$ 51.28 million $ 2.12 million
Jul 11, 2023 $ 0.051
-1.13%
$ 51.03 million $ 1.77 million
Jul 10, 2023 $ 0.0516
-0.82%
$ 51.62 million $ 1.2 million
Jul 9, 2023 $ 0.052
-0.79%
$ 52.04 million $ 1.63 million
Jul 8, 2023 $ 0.0525
+2.12%
$ 52.46 million $ 2.8 million
Jul 7, 2023 $ 0.0514
-1.66%
$ 51.37 million $ 2.08 million
Jul 6, 2023 $ 0.0522
-3.04%
$ 52.24 million $ 3.63 million
Jul 5, 2023 $ 0.0539
-3.78%
$ 53.88 million $ 6.16 million
Jul 4, 2023 $ 0.056
-3.93%
$ 55.99 million $ 32.05 million
Jul 3, 2023 $ 0.0583
+12.55%
$ 58.29 million $ 9.26 million
Jul 2, 2023 $ 0.0518
-0.41%
$ 51.79 million $ 2.06 million