Orbit Chain Historical Data

ORC Page 19
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2023 $ 0.072
+9.53%
$ 46.01 million $ 550,281
Nov 11, 2023 $ 0.0657
+0.82%
$ 42.18 million $ 339,070
Nov 10, 2023 $ 0.0652
+3.99%
$ 41.83 million $ 648,232
Nov 9, 2023 $ 0.0627
+3.25%
$ 40.23 million $ 643,643
Nov 8, 2023 $ 0.0607
+2.37%
$ 38.97 million $ 205,170
Nov 7, 2023 $ 0.0593
-1.74%
$ 38.06 million $ 333,997
Nov 6, 2023 $ 0.0604
+0.36%
$ 38.8 million $ 219,989
Nov 5, 2023 $ 0.0602
+1.89%
$ 38.66 million $ 216,907
Nov 4, 2023 $ 0.0591
+0.60%
$ 37.94 million $ 160,699
Nov 3, 2023 $ 0.0587
+0.30%
$ 37.71 million $ 181,035
Nov 2, 2023 $ 0.0586
+2.37%
$ 37.59 million $ 315,286
Nov 1, 2023 $ 0.0574
+5.09%
$ 36.86 million $ 354,153
Oct 31, 2023 $ 0.0546
-0.20%
$ 35.07 million $ 218,348
Oct 30, 2023 $ 0.0548
+1.40%
$ 35.16 million $ 222,403
Oct 29, 2023 $ 0.054
+0.20%
$ 34.66 million $ 103,472
Oct 28, 2023 $ 0.0539
+0.12%
$ 34.59 million $ 94,679
Oct 27, 2023 $ 0.0538
-0.80%
$ 34.55 million $ 124,357
Oct 26, 2023 $ 0.0543
-0.90%
$ 34.83 million $ 141,964
Oct 25, 2023 $ 0.0547
+0.37%
$ 35.15 million $ 177,007
Oct 24, 2023 $ 0.0545
+3.53%
$ 35.02 million $ 256,795
Oct 23, 2023 $ 0.0527
+1.91%
$ 33.82 million $ 169,497
Oct 22, 2023 $ 0.0517
+0.07%
$ 33.19 million $ 170,088
Oct 21, 2023 $ 0.0517
+0.95%
$ 33.16 million $ 136,829
Oct 20, 2023 $ 0.0512
+1.98%
$ 32.85 million $ 206,542
Oct 19, 2023 $ 0.0502
+0.37%
$ 32.21 million $ 184,292
Oct 18, 2023 $ 0.05
+0.20%
$ 32.09 million $ 163,752
Oct 17, 2023 $ 0.0499
-0.60%
$ 32.03 million $ 233,679
Oct 16, 2023 $ 0.0502
-1.23%
$ 32.22 million $ 254,976
Oct 15, 2023 $ 0.0508
+2.32%
$ 32.62 million $ 227,589
Oct 14, 2023 $ 0.0497
+1.72%
$ 31.88 million $ 187,116
Oct 13, 2023 $ 0.0487
+1.40%
$ 31.25 million $ 146,975
Oct 12, 2023 $ 0.048
-1.10%
$ 30.82 million $ 167,649
Oct 11, 2023 $ 0.0485
+1.41%
$ 31.16 million $ 117,408
Oct 10, 2023 $ 0.0479
-1.66%
$ 30.73 million $ 256,497
Oct 9, 2023 $ 0.0487
+0.51%
$ 31.25 million $ 162,270