Orchid Protocol Historical Data

OXT Page 32
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 0.254
+2.31%
$ 253.95 million $ 8.14 million
Mar 18, 2022 $ 0.248
+1.58%
$ 248.21 million $ 4.95 million
Mar 17, 2022 $ 0.244
+0.40%
$ 244.36 million $ 11.89 million
Mar 16, 2022 $ 0.243
+3.48%
$ 243.39 million $ 10.42 million
Mar 15, 2022 $ 0.235
-1.21%
$ 235.2 million $ 32.88 million
Mar 14, 2022 $ 0.238
+4.54%
$ 238.1 million $ 18.41 million
Mar 13, 2022 $ 0.228
+3.64%
$ 227.75 million $ 21.25 million
Mar 12, 2022 $ 0.22
+0.39%
$ 219.75 million $ 8.34 million
Mar 11, 2022 $ 0.219
-1.27%
$ 218.89 million $ 3.15 million
Mar 10, 2022 $ 0.222
-4.36%
$ 221.7 million $ 3.29 million
Mar 9, 2022 $ 0.232
+3.94%
$ 231.8 million $ 6.13 million
Mar 8, 2022 $ 0.223
+2.08%
$ 223 million $ 4.62 million
Mar 7, 2022 $ 0.218
-4.83%
$ 218.47 million $ 6.35 million
Mar 6, 2022 $ 0.23
-3.61%
$ 229.55 million $ 3.66 million
Mar 5, 2022 $ 0.238
+1.63%
$ 238.15 million $ 4.48 million
Mar 4, 2022 $ 0.234
-5.92%
$ 234.33 million $ 5.4 million
Mar 3, 2022 $ 0.249
-3.28%
$ 249.09 million $ 9.54 million
Mar 2, 2022 $ 0.258
-0.05%
$ 257.54 million $ 19.26 million
Mar 1, 2022 $ 0.258
+4.93%
$ 257.68 million $ 17.08 million
Feb 28, 2022 $ 0.246
+5.12%
$ 245.56 million $ 9.47 million
Feb 27, 2022 $ 0.234
+3.54%
$ 233.6 million $ 26.54 million
Feb 26, 2022 $ 0.226
+1.07%
$ 225.61 million $ 3.08 million
Feb 25, 2022 $ 0.223
+4.36%
$ 223.23 million $ 5.99 million
Feb 24, 2022 $ 0.214
-3.22%
$ 213.91 million $ 8.96 million
Feb 23, 2022 $ 0.221
-2.75%
$ 221.03 million $ 5.23 million
Feb 22, 2022 $ 0.227
+3.17%
$ 227.29 million $ 4.57 million
Feb 21, 2022 $ 0.22
-8.13%
$ 220.31 million $ 7.14 million
Feb 20, 2022 $ 0.24
-4.54%
$ 239.82 million $ 5.4 million
Feb 19, 2022 $ 0.251
-1.33%
$ 251.23 million $ 11.98 million
Feb 18, 2022 $ 0.255
+0.86%
$ 254.62 million $ 12.16 million
Feb 17, 2022 $ 0.252
-6.33%
$ 252.45 million $ 5.33 million
Feb 16, 2022 $ 0.27
-3.42%
$ 269.51 million $ 6.82 million
Feb 15, 2022 $ 0.279
+4.12%
$ 279.06 million $ 7.92 million
Feb 14, 2022 $ 0.268
-4.29%
$ 268.03 million $ 19.2 million
Feb 13, 2022 $ 0.28
+11.30%
$ 280.04 million $ 100.57 million
Feb 12, 2022 $ 0.252
-2.86%
$ 251.6 million $ 3.03 million
Feb 11, 2022 $ 0.259
-6.77%
$ 259.01 million $ 4.16 million
Feb 10, 2022 $ 0.278
-6.14%
$ 277.83 million $ 7.31 million
Feb 9, 2022 $ 0.296
+5.11%
$ 296.02 million $ 21.11 million
Feb 8, 2022 $ 0.282
+3.71%
$ 281.62 million $ 10.1 million
Feb 7, 2022 $ 0.272
+4.11%
$ 271.54 million $ 5.08 million
Feb 6, 2022 $ 0.261
-0.68%
$ 260.84 million $ 3.54 million
Feb 5, 2022 $ 0.263
+4.36%
$ 262.62 million $ 6.17 million
Feb 4, 2022 $ 0.252
+6.48%
$ 251.64 million $ 5.36 million
Feb 3, 2022 $ 0.236
+2.07%
$ 236.33 million $ 3.91 million
Feb 2, 2022 $ 0.232
-5.84%
$ 231.54 million $ 3.6 million
Feb 1, 2022 $ 0.246
+1.53%
$ 245.91 million $ 5.26 million
Jan 31, 2022 $ 0.242
+0.87%
$ 242.2 million $ 3.25 million
Jan 30, 2022 $ 0.24
-1.10%
$ 240.11 million $ 2.22 million
Jan 29, 2022 $ 0.243
-0.29%
$ 242.78 million $ 6.55 million