Orbit Chain Historical Data

ORC Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2024 $ 0.0448
+2.63%
$ 28.75 million $ 6.69 million
Feb 19, 2024 $ 0.0436
+2.04%
$ 28.01 million $ 1.44 million
Feb 18, 2024 $ 0.0428
+3.45%
$ 27.45 million $ 982,128
Feb 17, 2024 $ 0.0413
-3.39%
$ 26.54 million $ 3.83 million
Feb 16, 2024 $ 0.0428
-0.04%
$ 27.47 million $ 1.34 million
Feb 15, 2024 $ 0.0428
-0.36%
$ 27.48 million $ 1.48 million
Feb 14, 2024 $ 0.043
+4.47%
$ 27.58 million $ 1.71 million
Feb 13, 2024 $ 0.0411
+2.40%
$ 26.4 million $ 515,498
Feb 12, 2024 $ 0.0402
+4.00%
$ 25.78 million $ 869,003
Feb 11, 2024 $ 0.0386
-2.32%
$ 24.79 million $ 770,509
Feb 10, 2024 $ 0.0395
+1.13%
$ 25.38 million $ 400,466
Feb 9, 2024 $ 0.0391
+1.95%
$ 25.1 million $ 507,477
Feb 8, 2024 $ 0.0383
-1.47%
$ 24.62 million $ 280,416
Feb 7, 2024 $ 0.0389
+9.47%
$ 24.99 million $ 435,064
Feb 6, 2024 $ 0.0356
+3.04%
$ 22.82 million $ 452,263
Feb 5, 2024 $ 0.0345
+1.71%
$ 22.15 million $ 879,215
Feb 4, 2024 $ 0.0339
+2.38%
$ 21.78 million $ 1.4 million
Feb 3, 2024 $ 0.0331
-0.66%
$ 21.27 million $ 351,474
Feb 2, 2024 $ 0.0334
+1.74%
$ 21.41 million $ 644,267
Feb 1, 2024 $ 0.0328
+0.84%
$ 21.05 million $ 1.19 million
Jan 31, 2024 $ 0.0325
+0.08%
$ 20.87 million $ 5.54 million
Jan 30, 2024 $ 0.0325
+1.71%
$ 20.85 million $ 2.53 million
Jan 29, 2024 $ 0.0319
-0.89%
$ 20.5 million $ 8.06 million
Jan 28, 2024 $ 0.0322
+0.50%
$ 20.69 million $ 966,319
Jan 27, 2024 $ 0.0321
+0.56%
$ 20.58 million $ 759,619
Jan 26, 2024 $ 0.0319
-0.08%
$ 20.47 million $ 4.95 million
Jan 25, 2024 $ 0.0319
-0.87%
$ 20.49 million $ 406,777
Jan 24, 2024 $ 0.0322
-4.52%
$ 20.67 million $ 337,177
Jan 23, 2024 $ 0.0337
+9.38%
$ 21.65 million $ 764,982
Jan 22, 2024 $ 0.0308
-4.88%
$ 19.79 million $ 1.14 million
Jan 21, 2024 $ 0.0324
+1.17%
$ 20.8 million $ 607,193
Jan 20, 2024 $ 0.032
-7.65%
$ 20.56 million $ 677,316
Jan 19, 2024 $ 0.0347
+2.44%
$ 22.27 million $ 3.31 million
Jan 18, 2024 $ 0.0339
+4.25%
$ 21.74 million $ 704,675
Jan 17, 2024 $ 0.0325
-3.62%
$ 20.85 million $ 1.18 million