Orchid Protocol Historical Data

OXT Page 30
Download
Date Close Price change Market cap Trading volume
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
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