Orchid Protocol Historical Data

OXT Page 34
Download
Date Close Price change Market cap Trading volume
Dec 10, 2021 $ 0.367
-4.44%
$ 367.34 million $ 7.03 million
Dec 9, 2021 $ 0.384
-7.98%
$ 384.41 million $ 8.28 million
Dec 8, 2021 $ 0.418
+3.74%
$ 417.75 million $ 12.11 million
Dec 7, 2021 $ 0.403
-1.65%
$ 402.71 million $ 6.38 million
Dec 6, 2021 $ 0.409
+2.49%
$ 409.43 million $ 9.99 million
Dec 5, 2021 $ 0.399
-5.61%
$ 399.49 million $ 12.02 million
Dec 4, 2021 $ 0.423
-9.04%
$ 423.1 million $ 20.03 million
Dec 3, 2021 $ 0.465
-3.12%
$ 465.2 million $ 30.18 million
Dec 2, 2021 $ 0.48
-1.90%
$ 480.18 million $ 10.41 million
Dec 1, 2021 $ 0.489
-1.43%
$ 489.21 million $ 13.3 million
Nov 30, 2021 $ 0.496
-3.56%
$ 496.36 million $ 15.49 million
Nov 29, 2021 $ 0.515
+2.50%
$ 514.59 million $ 17.31 million
Nov 28, 2021 $ 0.502
-1.71%
$ 502.05 million $ 12.67 million
Nov 27, 2021 $ 0.511
+5.98%
$ 510.83 million $ 34.38 million
Nov 26, 2021 $ 0.482
-7.25%
$ 482.02 million $ 46.52 million
Nov 25, 2021 $ 0.52
+8.83%
$ 519.69 million $ 27.52 million
Nov 24, 2021 $ 0.478
-4.80%
$ 477.55 million $ 18.09 million
Nov 23, 2021 $ 0.502
-0.88%
$ 501.55 million $ 25.98 million
Nov 22, 2021 $ 0.506
-1.62%
$ 506 million $ 26.56 million
Nov 21, 2021 $ 0.514
-4.50%
$ 514.3 million $ 23.82 million
Nov 20, 2021 $ 0.539
+1.41%
$ 538.55 million $ 22.4 million
Nov 19, 2021 $ 0.531
+6.95%
$ 531.22 million $ 27.52 million
Nov 18, 2021 $ 0.497
-11.29%
$ 496.61 million $ 28.16 million
Nov 17, 2021 $ 0.56
+0.51%
$ 559.67 million $ 44.74 million
Nov 16, 2021 $ 0.557
-9.55%
$ 556.81 million $ 35.91 million
Nov 15, 2021 $ 0.615
-6.00%
$ 615.43 million $ 27.84 million
Nov 14, 2021 $ 0.655
-2.17%
$ 654.66 million $ 62.25 million
Nov 13, 2021 $ 0.669
+10.28%
$ 669.17 million $ 82.36 million
Nov 12, 2021 $ 0.607
-5.59%
$ 606.8 million $ 42.85 million
Nov 11, 2021 $ 0.643
-6.66%
$ 642.74 million $ 129.14 million
Nov 10, 2021 $ 0.689
+11.44%
$ 688.59 million $ 190.93 million
Nov 9, 2021 $ 0.618
+4.62%
$ 617.92 million $ 160.74 million
Nov 8, 2021 $ 0.591
+15.63%
$ 590.56 million $ 278.56 million
Nov 7, 2021 $ 0.511
+2.93%
$ 510.72 million $ 31.97 million
Nov 6, 2021 $ 0.496
+1.08%
$ 496.16 million $ 23.13 million
Nov 5, 2021 $ 0.491
+1.45%
$ 490.83 million $ 60.31 million
Nov 4, 2021 $ 0.484
-6.13%
$ 483.83 million $ 55.86 million
Nov 3, 2021 $ 0.515
-9.01%
$ 515.39 million $ 135.07 million
Nov 2, 2021 $ 0.566
+20.28%
$ 566.17 million $ 490.71 million
Nov 1, 2021 $ 0.471
+10.65%
$ 470.68 million $ 60.02 million
Oct 31, 2021 $ 0.425
+3.57%
$ 425.37 million $ 36.13 million
Oct 30, 2021 $ 0.411
-3.11%
$ 410.71 million $ 15.95 million
Oct 29, 2021 $ 0.424
+1.44%
$ 423.88 million $ 12.41 million
Oct 28, 2021 $ 0.418
+6.49%
$ 417.88 million $ 26.21 million
Oct 27, 2021 $ 0.392
-11.24%
$ 392.42 million $ 26.04 million
Oct 26, 2021 $ 0.442
-1.69%
$ 442.11 million $ 21.62 million
Oct 25, 2021 $ 0.45
+4.14%
$ 449.67 million $ 20.32 million
Oct 24, 2021 $ 0.432
-7.06%
$ 431.72 million $ 19.61 million
Oct 23, 2021 $ 0.464
+4.25%
$ 464.46 million $ 32.41 million
Oct 22, 2021 $ 0.446
-3.94%
$ 445.51 million $ 17.66 million