Orchid Protocol Historical Data

OXT Page 33
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2022 $0.264
+1.84%
$263.52 million $5.38 million
Apr 6, 2022 $0.259
-11.03%
$258.75 million $14.01 million
Apr 5, 2022 $0.291
-3.12%
$290.82 million $11.32 million
Apr 4, 2022 $0.3
-4.21%
$300.19 million $18.76 million
Apr 3, 2022 $0.313
+9.36%
$313.38 million $51.32 million
Apr 2, 2022 $0.287
-4.96%
$286.55 million $17.54 million
Apr 1, 2022 $0.302
+11.61%
$301.51 million $25.98 million
Mar 31, 2022 $0.27
-7.68%
$270.15 million $10.66 million
Mar 30, 2022 $0.293
+5.21%
$292.64 million $13.21 million
Mar 29, 2022 $0.278
+1.85%
$278.14 million $10.61 million
Mar 28, 2022 $0.273
-0.91%
$273.09 million $8.21 million
Mar 27, 2022 $0.276
+2.64%
$275.6 million $6.28 million
Mar 26, 2022 $0.269
+3.38%
$268.51 million $5.67 million
Mar 25, 2022 $0.26
-3.33%
$259.73 million $5.96 million
Mar 24, 2022 $0.269
-0.45%
$268.69 million $9.16 million
Mar 23, 2022 $0.27
+6.83%
$269.91 million $56.8 million
Mar 22, 2022 $0.253
+0.63%
$252.67 million $5.64 million
Mar 21, 2022 $0.251
+1.77%
$251.08 million $4.52 million
Mar 20, 2022 $0.247
-2.87%
$246.72 million $6.58 million
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