Orbit Chain Historical Data

ORC Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.058
-12.60%
$ 37.26 million $ 942,708
Dec 31, 2023 $ 0.0664
-7.85%
$ 42.63 million $ 1.37 million
Dec 30, 2023 $ 0.0721
-0.08%
$ 46.27 million $ 1.11 million
Dec 29, 2023 $ 0.0721
-0.62%
$ 46.3 million $ 1.29 million
Dec 28, 2023 $ 0.0726
-1.95%
$ 46.59 million $ 1.37 million
Dec 27, 2023 $ 0.074
+2.87%
$ 47.49 million $ 1.95 million
Dec 26, 2023 $ 0.0719
-2.06%
$ 46.17 million $ 1.12 million
Dec 25, 2023 $ 0.0734
-1.84%
$ 47.14 million $ 1.53 million
Dec 24, 2023 $ 0.0748
+0.36%
$ 48.02 million $ 2.43 million
Dec 23, 2023 $ 0.0745
-0.45%
$ 47.81 million $ 1.57 million
Dec 22, 2023 $ 0.0748
-3.96%
$ 48.02 million $ 2.17 million
Dec 21, 2023 $ 0.0779
+0.14%
$ 50 million $ 1.13 million
Dec 20, 2023 $ 0.0779
-4.66%
$ 50 million $ 1.62 million
Dec 19, 2023 $ 0.0818
-1.43%
$ 52.49 million $ 1.18 million
Dec 18, 2023 $ 0.0828
-1.19%
$ 53.14 million $ 1.29 million
Dec 17, 2023 $ 0.0838
-2.47%
$ 53.78 million $ 1.2 million
Dec 16, 2023 $ 0.0858
+2.07%
$ 55.06 million $ 1.18 million
Dec 15, 2023 $ 0.0841
-0.87%
$ 54 million $ 1.24 million
Dec 14, 2023 $ 0.0849
-0.56%
$ 54.47 million $ 1.29 million
Dec 13, 2023 $ 0.0855
+0.08%
$ 54.88 million $ 1.31 million
Dec 12, 2023 $ 0.0855
+0.76%
$ 54.87 million $ 1.47 million
Dec 11, 2023 $ 0.0848
-3.24%
$ 54.42 million $ 1.35 million
Dec 10, 2023 $ 0.0877
-2.82%
$ 56.3 million $ 1.44 million
Dec 9, 2023 $ 0.0902
+2.95%
$ 57.89 million $ 1.63 million
Dec 8, 2023 $ 0.0935
+16.57%
$ 60.01 million $ 796,590
Dec 7, 2023 $ 0.0802
+6.68%
$ 51.48 million $ 1.43 million
Dec 6, 2023 $ 0.0752
+1.52%
$ 48.3 million $ 1.29 million
Dec 5, 2023 $ 0.074
+1.21%
$ 47.53 million $ 1.06 million
Dec 4, 2023 $ 0.0731
+1.93%
$ 46.95 million $ 1.22 million
Dec 3, 2023 $ 0.0718
-0.27%
$ 46.07 million $ 1.01 million
Dec 2, 2023 $ 0.072
+0.59%
$ 46.19 million $ 777,916
Dec 1, 2023 $ 0.0715
-2.07%
$ 45.87 million $ 1.02 million
Nov 30, 2023 $ 0.0732
-1.72%
$ 46.99 million $ 930,811
Nov 29, 2023 $ 0.0744
-0.65%
$ 47.76 million $ 1.01 million
Nov 28, 2023 $ 0.0747
-1.94%
$ 47.97 million $ 1.15 million
Nov 27, 2023 $ 0.0762
-2.52%
$ 48.92 million $ 962,873
Nov 26, 2023 $ 0.0782
+0.45%
$ 50.19 million $ 464,445
Nov 25, 2023 $ 0.0778
+0.99%
$ 49.96 million $ 723,004
Nov 24, 2023 $ 0.0771
-4.05%
$ 49.47 million $ 858,013
Nov 23, 2023 $ 0.0803
+8.02%
$ 51.56 million $ 845,785
Nov 22, 2023 $ 0.0744
+4.30%
$ 47.73 million $ 778,420
Nov 21, 2023 $ 0.0713
-3.43%
$ 45.76 million $ 462,531
Nov 20, 2023 $ 0.0738
+1.99%
$ 47.39 million $ 485,896
Nov 19, 2023 $ 0.0725
+1.24%
$ 46.51 million $ 504,410
Nov 18, 2023 $ 0.0716
-1.42%
$ 45.94 million $ 782,777
Nov 17, 2023 $ 0.0726
-3.47%
$ 46.6 million $ 1.36 million
Nov 16, 2023 $ 0.0752
-1.63%
$ 48.27 million $ 794,319
Nov 15, 2023 $ 0.0764
+3.05%
$ 49.07 million $ 550,724
Nov 14, 2023 $ 0.0742
-1.73%
$ 47.61 million $ 780,486
Nov 13, 2023 $ 0.0755
+4.88%
$ 48.45 million $ 3.38 million