Orchid Protocol Historical Data

OXT Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.123
-10.99%
$ 123.4 million $ 16.2 million
May 26, 2022 $ 0.139
+8.01%
$ 138.65 million $ 71.68 million
May 25, 2022 $ 0.128
-2.16%
$ 128.36 million $ 4.42 million
May 24, 2022 $ 0.131
-0.90%
$ 131.23 million $ 3.94 million
May 23, 2022 $ 0.132
-0.60%
$ 132.43 million $ 4.29 million
May 22, 2022 $ 0.133
+4.13%
$ 133.22 million $ 4.83 million
May 21, 2022 $ 0.128
+0.64%
$ 127.94 million $ 2.82 million
May 20, 2022 $ 0.127
-5.64%
$ 127.14 million $ 4.69 million
May 19, 2022 $ 0.135
+5.06%
$ 134.73 million $ 4.09 million
May 18, 2022 $ 0.128
-13.84%
$ 128.25 million $ 7.02 million
May 17, 2022 $ 0.149
-1.40%
$ 148.86 million $ 19.54 million
May 16, 2022 $ 0.151
+16.25%
$ 151.01 million $ 57.24 million
May 15, 2022 $ 0.13
+7.87%
$ 129.88 million $ 6.96 million
May 14, 2022 $ 0.12
+6.63%
$ 120.41 million $ 4.46 million
May 13, 2022 $ 0.113
+11.98%
$ 112.96 million $ 7.11 million
May 12, 2022 $ 0.101
-12.99%
$ 100.89 million $ 8.47 million
May 11, 2022 $ 0.116
-24.26%
$ 116.04 million $ 12.88 million
May 10, 2022 $ 0.153
+4.23%
$ 153.21 million $ 6.95 million
May 9, 2022 $ 0.147
-18.36%
$ 147.13 million $ 9.39 million
May 8, 2022 $ 0.18
-5.84%
$ 180.22 million $ 3.78 million
May 7, 2022 $ 0.191
-3.10%
$ 191.4 million $ 5.34 million
May 6, 2022 $ 0.198
+1.16%
$ 197.53 million $ 4.91 million
May 5, 2022 $ 0.195
-8.25%
$ 195.27 million $ 7.35 million
May 4, 2022 $ 0.213
+3.68%
$ 212.8 million $ 18.83 million
May 3, 2022 $ 0.205
+6.26%
$ 205.32 million $ 25.16 million
May 2, 2022 $ 0.193
-4.10%
$ 193.22 million $ 7.53 million
May 1, 2022 $ 0.201
+3.08%
$ 201.45 million $ 3.83 million
Apr 30, 2022 $ 0.195
-8.07%
$ 195.43 million $ 7.05 million
Apr 29, 2022 $ 0.213
-4.73%
$ 212.59 million $ 3.95 million
Apr 28, 2022 $ 0.223
+1.53%
$ 223.13 million $ 5.36 million
Apr 27, 2022 $ 0.22
+2.03%
$ 219.78 million $ 3.35 million
Apr 26, 2022 $ 0.215
-9.05%
$ 215.42 million $ 5.62 million
Apr 25, 2022 $ 0.237
-1.28%
$ 236.88 million $ 9.56 million
Apr 24, 2022 $ 0.24
-0.20%
$ 239.98 million $ 25.46 million
Apr 23, 2022 $ 0.24
+1.76%
$ 240.46 million $ 6.27 million
Apr 22, 2022 $ 0.236
-2.29%
$ 236.33 million $ 8.67 million
Apr 21, 2022 $ 0.242
-3.27%
$ 241.86 million $ 14.18 million
Apr 20, 2022 $ 0.25
+2.11%
$ 249.98 million $ 11.7 million
Apr 19, 2022 $ 0.245
+1.76%
$ 244.82 million $ 5.58 million
Apr 18, 2022 $ 0.241
+0.89%
$ 240.58 million $ 4.48 million
Apr 17, 2022 $ 0.238
-3.65%
$ 238.4 million $ 3.26 million
Apr 16, 2022 $ 0.247
-0.58%
$ 247.44 million $ 2.96 million
Apr 15, 2022 $ 0.249
+0.88%
$ 248.83 million $ 2.36 million
Apr 14, 2022 $ 0.247
-1.57%
$ 246.66 million $ 3.67 million
Apr 13, 2022 $ 0.251
+1.26%
$ 250.58 million $ 6.16 million
Apr 12, 2022 $ 0.247
+1.55%
$ 247.45 million $ 8.68 million
Apr 11, 2022 $ 0.244
-8.96%
$ 243.67 million $ 9.69 million
Apr 10, 2022 $ 0.268
-5.35%
$ 267.66 million $ 15.2 million
Apr 9, 2022 $ 0.283
+4.90%
$ 282.77 million $ 53.54 million
Apr 8, 2022 $ 0.27
+2.29%
$ 269.56 million $ 17.6 million