Orchid Protocol Historical Data

OXT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 13, 2022 $ 0.311
-4.91%
$ 310.97 million $ 5.17 million
Jan 12, 2022 $ 0.327
+5.15%
$ 327.01 million $ 5.62 million
Jan 11, 2022 $ 0.311
+3.93%
$ 310.98 million $ 5.18 million
Jan 10, 2022 $ 0.299
-5.56%
$ 299.3 million $ 5.54 million
Jan 9, 2022 $ 0.317
+1.04%
$ 316.92 million $ 5.35 million
Jan 8, 2022 $ 0.314
-2.00%
$ 313.66 million $ 6.93 million
Jan 7, 2022 $ 0.32
-6.17%
$ 320.05 million $ 8.5 million
Jan 6, 2022 $ 0.341
-4.29%
$ 341.11 million $ 7.04 million
Jan 5, 2022 $ 0.356
-2.80%
$ 356.4 million $ 10.49 million
Jan 4, 2022 $ 0.367
-1.36%
$ 366.65 million $ 6.81 million
Jan 3, 2022 $ 0.372
-2.91%
$ 371.56 million $ 4.6 million
Jan 2, 2022 $ 0.383
+1.57%
$ 382.71 million $ 6.34 million
Jan 1, 2022 $ 0.377
+2.83%
$ 376.79 million $ 3.62 million
Dec 31, 2021 $ 0.366
-1.25%
$ 366.44 million $ 6.71 million
Dec 30, 2021 $ 0.371
+0.30%
$ 371.06 million $ 6.55 million
Dec 29, 2021 $ 0.37
-3.91%
$ 369.95 million $ 5.94 million
Dec 28, 2021 $ 0.385
-8.25%
$ 385.01 million $ 8.64 million
Dec 27, 2021 $ 0.42
-1.42%
$ 419.62 million $ 26.05 million
Dec 26, 2021 $ 0.426
+7.07%
$ 425.69 million $ 95.82 million
Dec 25, 2021 $ 0.398
+3.74%
$ 397.62 million $ 5.75 million
Dec 24, 2021 $ 0.383
-1.44%
$ 383.27 million $ 10.33 million
Dec 23, 2021 $ 0.389
+2.97%
$ 388.88 million $ 7.26 million
Dec 22, 2021 $ 0.378
+2.05%
$ 377.68 million $ 16.35 million
Dec 21, 2021 $ 0.37
+4.86%
$ 370.11 million $ 9.45 million
Dec 20, 2021 $ 0.353
-4.07%
$ 352.97 million $ 15.47 million
Dec 19, 2021 $ 0.368
+1.64%
$ 367.98 million $ 30.91 million
Dec 18, 2021 $ 0.362
+2.23%
$ 362.04 million $ 23.46 million
Dec 17, 2021 $ 0.354
-2.90%
$ 354.23 million $ 8.36 million
Dec 16, 2021 $ 0.365
-1.89%
$ 365.1 million $ 5.95 million
Dec 15, 2021 $ 0.372
+0.07%
$ 372.11 million $ 10.6 million
Dec 14, 2021 $ 0.372
-2.24%
$ 371.83 million $ 13.31 million
Dec 13, 2021 $ 0.38
-11.43%
$ 380.33 million $ 46.43 million
Dec 12, 2021 $ 0.429
+12.97%
$ 429.42 million $ 34.83 million
Dec 11, 2021 $ 0.38
+3.48%
$ 380.13 million $ 6.86 million
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