Orbit Chain Historical Data

ORC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.0114
-1.22%
$ 7.32 million $ 200,152
Apr 9, 2024 $ 0.0115
-8.63%
$ 7.41 million $ 308,847
Apr 8, 2024 $ 0.0126
+0.89%
$ 8.11 million $ 1.23 million
Apr 7, 2024 $ 0.0125
+52.05%
$ 8.04 million $ 649,778
Apr 6, 2024 $ 0.00823
-0.39%
$ 5.29 million $ 69,910
Apr 5, 2024 $ 0.00827
-9.68%
$ 5.31 million $ 105,767
Apr 4, 2024 $ 0.00915
+0.07%
$ 5.87 million $ 126,402
Apr 3, 2024 $ 0.00914
-8.24%
$ 5.87 million $ 176,148
Apr 2, 2024 $ 0.00997
-1.33%
$ 6.4 million $ 162,572
Apr 1, 2024 $ 0.0101
-2.28%
$ 6.48 million $ 186,945
Mar 31, 2024 $ 0.0103
-6.12%
$ 6.64 million $ 173,076
Mar 30, 2024 $ 0.011
-4.25%
$ 7.07 million $ 203,084
Mar 29, 2024 $ 0.0115
+0.46%
$ 7.39 million $ 161,250
Mar 28, 2024 $ 0.0115
-7.92%
$ 7.35 million $ 240,353
Mar 27, 2024 $ 0.0124
+9.47%
$ 7.98 million $ 403,566
Mar 26, 2024 $ 0.0114
-20.32%
$ 7.29 million $ 465,408
Mar 25, 2024 $ 0.0143
-3.78%
$ 9.15 million $ 390,069
Mar 24, 2024 $ 0.0148
-4.98%
$ 9.51 million $ 371,633
Mar 23, 2024 $ 0.0156
+3.54%
$ 10.01 million $ 584,728
Mar 22, 2024 $ 0.0151
-10.79%
$ 9.67 million $ 915,517
Mar 21, 2024 $ 0.0169
+19.44%
$ 10.84 million $ 3.33 million
Mar 20, 2024 $ 0.0141
+69.13%
$ 9.07 million $ 2.69 million
Mar 19, 2024 $ 0.00836
+25.66%
$ 5.36 million $ 953,601
Mar 18, 2024 $ 0.00665
-43.44%
$ 4.27 million $ 4.87 million
Mar 17, 2024 $ 0.0118
-14.71%
$ 7.55 million $ 12.36 million
Mar 16, 2024 $ 0.0138
-6.14%
$ 8.86 million $ 12.78 million
Mar 15, 2024 $ 0.0147
-11.70%
$ 9.44 million $ 4.94 million
Mar 14, 2024 $ 0.0167
-7.96%
$ 10.7 million $ 2.68 million
Mar 13, 2024 $ 0.0181
-1.42%
$ 11.62 million $ 2.41 million
Mar 12, 2024 $ 0.0184
-7.95%
$ 11.79 million $ 2.66 million
Mar 11, 2024 $ 0.0199
+3.65%
$ 12.81 million $ 2.52 million
Mar 10, 2024 $ 0.0192
-7.87%
$ 12.36 million $ 2.44 million
Mar 9, 2024 $ 0.0209
-1.66%
$ 13.41 million $ 2.18 million
Mar 8, 2024 $ 0.0212
-1.66%
$ 13.63 million $ 3.15 million
Mar 7, 2024 $ 0.0216
-7.74%
$ 13.86 million $ 8.18 million
Mar 6, 2024 $ 0.0233
-18.50%
$ 14.97 million $ 9.69 million
Mar 5, 2024 $ 0.0286
-42.85%
$ 18.36 million $ 29.4 million
Mar 4, 2024 $ 0.0501
+6.17%
$ 32.13 million $ 4.89 million
Mar 3, 2024 $ 0.0471
+0.25%
$ 30.27 million $ 817,281
Mar 2, 2024 $ 0.047
-1.20%
$ 30.19 million $ 1.09 million
Mar 1, 2024 $ 0.0476
+3.22%
$ 30.56 million $ 2.12 million
Feb 29, 2024 $ 0.0461
+1.55%
$ 29.6 million $ 4.01 million
Feb 28, 2024 $ 0.0454
+2.35%
$ 29.15 million $ 1.35 million
Feb 27, 2024 $ 0.0444
+2.00%
$ 28.49 million $ 822,106
Feb 26, 2024 $ 0.0435
-1.22%
$ 27.93 million $ 451,985
Feb 25, 2024 $ 0.044
+1.34%
$ 28.27 million $ 438,304
Feb 24, 2024 $ 0.0435
-21.03%
$ 27.9 million $ 378,106
Feb 23, 2024 $ 0.0552
+20.93%
$ 35.42 million $ 853,272
Feb 22, 2024 $ 0.0456
+1.59%
$ 29.29 million $ 496,890
Feb 21, 2024 $ 0.0449
+0.27%
$ 28.83 million $ 645,020