Orbit Chain Historical Data

ORC Page 20
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.0483
+0.00%
$ 31.02 million $ 515,443
Sep 22, 2023 $ 0.0483
-2.17%
$ 31.02 million $ 837,089
Sep 21, 2023 $ 0.0494
-3.43%
$ 31.71 million $ 1.04 million
Sep 20, 2023 $ 0.0511
-2.75%
$ 32.83 million $ 167,401
Sep 19, 2023 $ 0.0526
-0.74%
$ 33.79 million $ 131,518
Sep 18, 2023 $ 0.053
-0.14%
$ 34.05 million $ 129,784
Sep 17, 2023 $ 0.0531
-0.11%
$ 34.09 million $ 95,786
Sep 16, 2023 $ 0.0532
+0.55%
$ 34.13 million $ 124,005
Sep 15, 2023 $ 0.0529
-0.78%
$ 33.94 million $ 164,508
Sep 14, 2023 $ 0.0533
-0.55%
$ 34.21 million $ 370,968
Sep 13, 2023 $ 0.0536
-1.78%
$ 34.4 million $ 203,076
Sep 12, 2023 $ 0.0546
+0.28%
$ 35.03 million $ 504,116
Sep 11, 2023 $ 0.0544
-4.41%
$ 34.93 million $ 483,158
Sep 10, 2023 $ 0.0569
+0.62%
$ 36.54 million $ 125,434
Sep 9, 2023 $ 0.0566
-0.84%
$ 36.31 million $ 122,779
Sep 8, 2023 $ 0.0571
+0.49%
$ 36.63 million $ 130,715
Sep 7, 2023 $ 0.0568
+0.30%
$ 36.45 million $ 297,870
Sep 6, 2023 $ 0.0566
-3.26%
$ 36.34 million $ 264,513
Sep 5, 2023 $ 0.0585
+0.08%
$ 37.56 million $ 211,942
Sep 4, 2023 $ 0.0585
+4.04%
$ 37.53 million $ 625,971
Sep 3, 2023 $ 0.0562
+0.34%
$ 36.08 million $ 510,666
Sep 2, 2023 $ 0.056
-0.02%
$ 35.96 million $ 395,715
Sep 1, 2023 $ 0.056
-0.80%
$ 35.94 million $ 499,374
Aug 31, 2023 $ 0.0564
-0.47%
$ 36.23 million $ 251,918
Aug 30, 2023 $ 0.0567
-2.38%
$ 36.41 million $ 482,652
Aug 29, 2023 $ 0.0581
-0.32%
$ 37.29 million $ 305,607
Aug 28, 2023 $ 0.0583
+0.10%
$ 37.41 million $ 199,658
Aug 27, 2023 $ 0.0582
-0.31%
$ 37.38 million $ 259,164
Aug 26, 2023 $ 0.0584
+0.57%
$ 37.49 million $ 237,424
Aug 25, 2023 $ 0.0581
-0.10%
$ 37.28 million $ 374,261
Aug 24, 2023 $ 0.0581
+1.48%
$ 37.32 million $ 198,850
Aug 23, 2023 $ 0.0573
+0.88%
$ 36.77 million $ 273,524
Aug 22, 2023 $ 0.0568
+0.69%
$ 36.45 million $ 315,110
Aug 21, 2023 $ 0.0564
-1.04%
$ 36.2 million $ 226,335
Aug 20, 2023 $ 0.0571
+0.45%
$ 36.68 million $ 208,668
Aug 19, 2023 $ 0.0569
-0.81%
$ 36.52 million $ 183,390
Aug 18, 2023 $ 0.0573
-3.32%
$ 36.81 million $ 264,338
Aug 17, 2023 $ 0.0591
-5.60%
$ 37.96 million $ 573,268
Aug 16, 2023 $ 0.0626
-1.50%
$ 40.16 million $ 375,461
Aug 15, 2023 $ 0.0635
-0.29%
$ 40.77 million $ 601,415
Aug 14, 2023 $ 0.0637
-0.68%
$ 40.89 million $ 820,809
Aug 13, 2023 $ 0.0641
-0.45%
$ 41.18 million $ 243,707
Aug 12, 2023 $ 0.0644
-0.15%
$ 41.37 million $ 497,538
Aug 11, 2023 $ 0.0645
-0.66%
$ 41.42 million $ 756,543
Aug 10, 2023 $ 0.065
-1.17%
$ 41.7 million $ 708,686
Aug 9, 2023 $ 0.0657
+0.75%
$ 42.19 million $ 318,267
Aug 8, 2023 $ 0.0652
+0.62%
$ 41.87 million $ 334,168
Aug 7, 2023 $ 0.0648
-0.97%
$ 41.62 million $ 473,954
Aug 6, 2023 $ 0.0655
-0.47%
$ 42.03 million $ 512,087
Aug 5, 2023 $ 0.0658
+0.28%
$ 42.23 million $ 562,262