Orchid Protocol Historical Data

OXT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 15, 2020 $ 0.163
-4.04%
$ 162.98 million $ 2.32 million
Apr 14, 2020 $ 0.17
+7.46%
$ 169.85 million $ 4.52 million
Apr 13, 2020 $ 0.158
-3.63%
$ 158.1 million $ 2.64 million
Apr 12, 2020 $ 0.164
-0.01%
$ 163.99 million $ 2.04 million
Apr 11, 2020 $ 0.164
-4.13%
$ 163.99 million $ 3.88 million
Apr 10, 2020 $ 0.171
-0.49%
$ 171.07 million $ 15.07 million
Apr 9, 2020 $ 0.172
+23.43%
$ 171.89 million $ 10 million
Apr 8, 2020 $ 0.139
+1.53%
$ 139.23 million $ 1.07 million
Apr 7, 2020 $ 0.137
-0.60%
$ 137.12 million $ 2.15 million
Apr 6, 2020 $ 0.138
+3.70%
$ 137.93 million $ 2.12 million
Apr 5, 2020 $ 0.133
-0.67%
$ 132.96 million $ 1.17 million
Apr 4, 2020 $ 0.134
-0.09%
$ 133.88 million $ 723,909
Apr 3, 2020 $ 0.134
+0.21%
$ 133.98 million $ 788,154
Apr 2, 2020 $ 0.134
-1.97%
$ 133.74 million $ 2.55 million
Apr 1, 2020 $ 0.136
-0.04%
$ 136.45 million $ 1.26 million
Mar 31, 2020 $ 0.136
-2.74%
$ 136.45 million $ 1.79 million
Mar 30, 2020 $ 0.14
+5.29%
$ 140.3 million $ 2.49 million
Mar 29, 2020 $ 0.133
-3.91%
$ 133.36 million $ 1.25 million
Mar 28, 2020 $ 0.139
-1.99%
$ 138.75 million $ 1.01 million
Mar 27, 2020 $ 0.142
+0.28%
$ 141.56 million $ 1.21 million
Mar 26, 2020 $ 0.141
+2.41%
$ 141.19 million $ 910,861
Mar 25, 2020 $ 0.138
-2.16%
$ 137.76 million $ 994,925
Mar 24, 2020 $ 0.141
+0.72%
$ 140.87 million $ 1.18 million
Mar 23, 2020 $ 0.14
+3.75%
$ 139.86 million $ 1.13 million
Mar 22, 2020 $ 0.135
-4.38%
$ 135.06 million $ 990,038
Mar 21, 2020 $ 0.141
+0.71%
$ 141.24 million $ 1.1 million
Mar 20, 2020 $ 0.14
-4.06%
$ 140.32 million $ 2.18 million
Mar 19, 2020 $ 0.146
+7.52%
$ 146.36 million $ 2.11 million
Mar 18, 2020 $ 0.136
-2.89%
$ 136.16 million $ 1.01 million
Mar 17, 2020 $ 0.14
+4.47%
$ 140.24 million $ 1.04 million
Mar 16, 2020 $ 0.134
-10.42%
$ 134.09 million $ 1.44 million
Mar 15, 2020 $ 0.15
+1.89%
$ 149.67 million $ 1.37 million
Mar 14, 2020 $ 0.147
-0.16%
$ 146.9 million $ 1.36 million
Mar 13, 2020 $ 0.147
+7.10%
$ 147 million $ 2.52 million
Mar 12, 2020 $ 0.137
-35.23%
$ 137.48 million $ 2.88 million
Mar 11, 2020 $ 0.212
-3.44%
$ 212.31 million $ 1.95 million
Mar 10, 2020 $ 0.22
+0.72%
$ 219.81 million $ 2.74 million
Mar 9, 2020 $ 0.218
-1.09%
$ 218.1 million $ 1.57 million
Mar 8, 2020 $ 0.22
-9.17%
$ 220.43 million $ 1.72 million
Mar 7, 2020 $ 0.243
-2.28%
$ 242.72 million $ 1.86 million
Mar 6, 2020 $ 0.248
-0.64%
$ 248.38 million $ 1.28 million
Mar 5, 2020 $ 0.25
+0.96%
$ 249.92 million $ 2.12 million
Mar 4, 2020 $ 0.248
-2.74%
$ 247.59 million $ 1.87 million
Mar 3, 2020 $ 0.255
+0.69%
$ 254.54 million $ 1.67 million
Mar 2, 2020 $ 0.253
-1.57%
$ 252.79 million $ 5.22 million
Mar 1, 2020 $ 0.257
+14.07%
$ 256.88 million $ 5.3 million
Feb 29, 2020 $ 0.225
-3.69%
$ 225.27 million $ 1.34 million
Feb 28, 2020 $ 0.234
-1.55%
$ 233.89 million $ 1.78 million
Feb 27, 2020 $ 0.237
+2.47%
$ 237.43 million $ 2.06 million
Feb 26, 2020 $ 0.232
-6.33%
$ 231.74 million $ 2.04 million