Orbit Chain Historical Data

ORC Page 26
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.091
-1.96%
$ 87.11 million $ 1.09 million
Dec 11, 2022 $ 0.0928
+0.50%
$ 88.89 million $ 610,230
Dec 10, 2022 $ 0.0924
-1.15%
$ 88.44 million $ 472,577
Dec 9, 2022 $ 0.0935
+2.75%
$ 89.56 million $ 686,745
Dec 8, 2022 $ 0.091
+1.28%
$ 87.16 million $ 604,865
Dec 7, 2022 $ 0.09
-1.82%
$ 86.2 million $ 715,439
Dec 6, 2022 $ 0.0917
-1.11%
$ 87.79 million $ 596,692
Dec 5, 2022 $ 0.0928
-2.10%
$ 88.83 million $ 1.87 million
Dec 4, 2022 $ 0.0948
+4.98%
$ 90.76 million $ 1.32 million
Dec 3, 2022 $ 0.0903
-0.71%
$ 86.43 million $ 499,804
Dec 2, 2022 $ 0.091
+1.17%
$ 87.14 million $ 416,759
Dec 1, 2022 $ 0.0899
+0.35%
$ 86.08 million $ 470,622
Nov 30, 2022 $ 0.0896
+2.00%
$ 85.8 million $ 616,133
Nov 29, 2022 $ 0.088
+3.23%
$ 84.23 million $ 182,197
Nov 28, 2022 $ 0.0854
-4.07%
$ 81.79 million $ 278,955
Nov 27, 2022 $ 0.0893
+1.32%
$ 85.49 million $ 242,553
Nov 26, 2022 $ 0.0883
+1.55%
$ 84.51 million $ 188,085
Nov 25, 2022 $ 0.087
-0.51%
$ 83.29 million $ 264,906
Nov 24, 2022 $ 0.0875
+0.55%
$ 83.75 million $ 315,960
Nov 23, 2022 $ 0.087
+9.87%
$ 83.28 million $ 507,716
Nov 22, 2022 $ 0.0791
-0.58%
$ 75.78 million $ 2.31 million
Nov 21, 2022 $ 0.0796
-7.37%
$ 76.24 million $ 398,757
Nov 20, 2022 $ 0.0858
-2.82%
$ 82.13 million $ 592,430
Nov 19, 2022 $ 0.0883
+2.15%
$ 84.57 million $ 323,011
Nov 18, 2022 $ 0.0864
+3.35%
$ 82.72 million $ 466,343
Nov 17, 2022 $ 0.0838
+3.16%
$ 80.24 million $ 211,992
Nov 16, 2022 $ 0.0812
-3.60%
$ 77.77 million $ 318,463
Nov 15, 2022 $ 0.0845
+1.65%
$ 80.87 million $ 238,280
Nov 14, 2022 $ 0.083
-1.84%
$ 79.48 million $ 449,316
Nov 13, 2022 $ 0.0846
-6.65%
$ 81.04 million $ 294,414
Nov 12, 2022 $ 0.0906
+1.66%
$ 86.77 million $ 139,682
Nov 11, 2022 $ 0.0891
-8.19%
$ 85.33 million $ 392,223
Nov 10, 2022 $ 0.0971
+25.76%
$ 92.94 million $ 1.35 million
Nov 9, 2022 $ 0.0771
-19.58%
$ 73.87 million $ 1.99 million
Nov 8, 2022 $ 0.0959
-12.88%
$ 91.84 million $ 1.14 million
Nov 7, 2022 $ 0.11
-4.42%
$ 105.47 million $ 978,088
Nov 6, 2022 $ 0.115
+0.08%
$ 110.33 million $ 622,899
Nov 5, 2022 $ 0.115
-3.40%
$ 110.26 million $ 546,117
Nov 4, 2022 $ 0.119
+6.38%
$ 113.96 million $ 481,850
Nov 3, 2022 $ 0.112
-1.28%
$ 107.14 million $ 352,542
Nov 2, 2022 $ 0.113
+2.29%
$ 108.52 million $ 982,560
Nov 1, 2022 $ 0.111
-3.20%
$ 106.09 million $ 1.47 million
Oct 31, 2022 $ 0.114
-8.14%
$ 109.6 million $ 1.7 million
Oct 30, 2022 $ 0.125
-5.09%
$ 119.31 million $ 1.82 million
Oct 29, 2022 $ 0.131
+8.66%
$ 125.7 million $ 1.96 million
Oct 28, 2022 $ 0.121
-2.15%
$ 116.27 million $ 1.51 million
Oct 27, 2022 $ 0.123
+8.58%
$ 118.82 million $ 2.71 million
Oct 26, 2022 $ 0.114
+5.27%
$ 109.43 million $ 1.57 million
Oct 25, 2022 $ 0.108
-3.01%
$ 103.96 million $ 1.27 million
Oct 24, 2022 $ 0.113
+8.06%
$ 108.53 million $ 2.49 million