Oraichain (ORAI) historical data and Live price

Oraichain

ORAI

$ 11.42 -3.094 %

0.00017138 BTC

MARKET CAP
145.126 M

24H VOLUME
6.051 M

CIRC.SUPPLY
12.706 M

MAX SUPPLY
19.779 M

ORAI

USD

Rank362

1H 0.50 %

24H -3.09 %

7D 4.09 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	11.785	11.849	11.304	11.308	5,685,098.72	143,682,519.42
4/22/24	11.421	11.834	11.32	11.785	5,092,407.16	149,741,201.82
4/21/24	11.757	11.771	11.4	11.421	5,053,183.34	145,118,517.58
4/20/24	11.106	11.761	10.921	11.757	5,132,586.71	149,380,308.48
4/19/24	11.321	11.408	10.636	11.106	6,041,009.43	141,109,161.87
4/18/24	10.636	11.344	10.632	11.321	5,577,426.46	143,842,403.61
4/17/24	11.217	11.233	10.464	10.636	5,412,487.97	135,135,864.91
4/16/24	11.095	11.261	10.799	11.217	5,725,057.91	142,517,866.45
4/15/24	11.523	12.072	11	11.095	5,930,602.83	140,979,060.7
4/14/24	11.173	11.627	10.971	11.523	5,865,120.27	146,413,739.54
4/13/24	12.421	12.421	10.297	11.173	7,283,874.51	141,971,086.39
4/12/24	13.517	13.663	12.273	12.421	6,690,964.56	157,824,490.26
4/11/24	14.079	14.275	13.481	13.517	5,878,360.49	171,749,007.23
4/10/24	14.185	14.372	13.911	14.079	5,852,090.14	178,889,286.33
4/9/24	14.961	15.153	14.104	14.185	6,041,451.69	180,237,526.88
4/8/24	14.414	14.993	14.033	14.961	6,776,804.95	190,090,573.41
4/7/24	14.059	14.463	13.988	14.414	6,350,624.09	183,148,639.04
4/6/24	13.833	14.237	13.811	14.059	5,264,657.88	178,640,214.81
4/5/24	14.153	14.163	13.657	13.833	5,810,000.59	175,758,825.13
4/4/24	14.014	14.595	13.953	14.153	6,154,342.83	179,830,694.73
4/3/24	14.686	14.686	13.975	14.014	7,534,030.47	178,067,164.31
4/2/24	14.983	15.06	13.996	14.686	7,222,593.8	186,597,654.38
4/1/24	15.697	15.898	14.603	14.983	7,337,846.33	190,380,169.89
3/31/24	15.536	15.812	15.325	15.697	6,307,246.71	199,444,343.45
3/30/24	15.415	15.805	15.151	15.536	7,325,100.49	197,403,563.08
3/29/24	14.942	15.475	14.418	15.415	3,541,936.82	195,868,614.23
3/28/24	14.509	15.14	14.32	14.942	4,064,156.4	189,853,383.63
3/27/24	14.183	15.024	13.565	14.509	7,669,257.3	184,358,807.64
3/26/24	15.627	16.008	13.933	14.183	7,124,039.32	180,208,248.63
3/25/24	14.375	15.819	14.021	15.627	4,857,706.21	198,554,852.4
3/24/24	14.092	14.464	13.371	14.375	2,564,847.21	182,646,469.24
3/23/24	13.991	14.319	13.732	14.092	2,904,309.04	179,050,185.04
3/22/24	15.077	15.283	13.912	13.991	2,636,768.76	177,769,787.88
3/21/24	16.128	16.26	15.047	15.077	2,541,945.06	191,565,264.64
3/20/24	14.871	16.167	14.695	16.128	3,678,394.54	204,927,055.29
3/19/24	15.951	16.016	14.82	14.871	4,687,663.05	188,953,249.69
3/18/24	17.583	17.791	15.918	15.951	3,941,182.06	202,668,731.82
3/17/24	16.023	17.956	15.306	17.734	4,318,810.8	225,334,491.01
3/16/24	17.355	17.433	15.693	16.023	4,540,521.11	203,587,076.73
3/15/24	17.95	18.04	16.336	17.355	5,417,874.25	220,515,337.86
3/14/24	19.677	19.678	17.618	17.95	4,330,666.72	228,078,649.06
3/13/24	18.2	20.034	18.137	19.677	6,392,013.44	250,021,001.65
3/12/24	18.962	18.975	17.484	18.2	3,638,189.98	231,246,284.93
3/11/24	17.759	19.139	17.193	18.962	6,373,228.47	240,937,646.15
3/10/24	18.037	18.681	17.174	17.758	4,287,071.97	225,644,289.77
3/9/24	18.061	19.258	17.61	18.037	5,436,661.86	229,177,939.96
3/8/24	18.173	18.87	16.857	18.061	5,862,953.66	229,484,066.33
3/7/24	17.948	19.87	17.617	18.175	8,189,925.81	230,909,408.83
3/6/24	14.442	18.874	14.001	17.948	7,699,239.72	228,047,910.04
3/5/24	15.42	15.67	12.554	14.442	6,940,442.02	183,498,945.67
3/4/24	16.627	16.77	15.282	15.422	4,526,710.2	195,952,986.32
3/3/24	16.816	16.962	15.284	16.605	4,632,869.35	210,984,736.56
3/2/24	15.939	17.063	15.603	16.826	7,453,075.58	213,793,913.6
3/1/24	13.298	16.021	12.934	15.935	9,529,885.35	202,471,048.37
2/29/24	11.398	13.787	11.336	13.309	6,575,645.08	169,111,476.28
2/28/24	11.077	11.452	10.223	11.424	3,498,620.44	145,151,311.88
2/27/24	11.311	11.659	10.999	11.085	3,076,793.46	140,846,995.13
2/26/24	10.909	11.658	10.51	11.309	3,309,925.28	143,696,717.83
2/25/24	9.626	11.08	9.539	10.909	3,672,887.34	138,609,203.04
2/24/24	9.311	9.698	9.24	9.626	1,330,775.27	122,311,691.25
2/23/24	9.535	9.951	9.159	9.309	2,179,243.04	118,285,766.82
2/22/24	8.964	9.989	8.709	9.535	2,977,608.73	121,157,213.81
2/21/24	9.17	9.382	8.517	8.958	2,112,891.08	113,816,292.66
2/20/24	8.939	9.409	8.725	9.17	3,644,495.37	116,517,582.37
2/19/24	8.319	9.426	8.109	8.937	3,431,313.25	113,549,520.09
2/18/24	7.513	8.561	7.376	8.308	3,475,577.89	105,566,098.66
2/17/24	7.622	7.681	7.037	7.5	1,847,504.28	95,295,803.1
2/16/24	7.342	7.708	7.232	7.622	2,317,003.27	96,846,387.61
2/15/24	7.406	7.52	7.063	7.342	1,427,803.13	93,282,905.08
2/14/24	6.809	7.642	6.78	7.405	1,890,713.39	94,087,757.98
2/13/24	6.919	6.987	6.665	6.81	1,145,414.78	86,525,959.1
2/12/24	6.89	6.946	6.554	6.917	1,404,674.29	87,887,735.7
2/11/24	6.924	7.089	6.699	6.882	1,027,584.76	87,446,453.4
2/10/24	6.875	6.997	6.778	6.925	793,843.06	87,983,292.94
2/9/24	6.643	7.083	6.496	6.87	1,324,035.73	87,288,965.94
2/8/24	6.602	6.676	6.48	6.643	782,443.68	84,403,907.41
2/7/24	6.648	6.881	6.548	6.603	1,014,024.15	83,894,200.51
2/6/24	6.74	6.907	6.545	6.642	691,121.79	84,399,222.46
2/5/24	6.584	6.918	6.508	6.739	968,830.63	85,630,873.72
2/4/24	6.636	6.725	6.515	6.553	664,091.87	83,259,798.74
2/3/24	6.631	6.901	6.529	6.625	935,752.07	84,179,563.16
2/2/24	6.899	6.976	6.548	6.631	1,176,059.04	84,258,426.92
2/1/24	6.706	7.486	6.625	6.905	2,648,376.96	87,729,979.38
1/31/24	6.969	7.028	6.551	6.706	1,206,127.82	85,205,095.14
1/30/24	6.874	7.353	6.723	6.984	2,182,736.19	88,734,217.66
1/29/24	6.244	7.477	6.244	6.886	2,467,619.66	87,497,932.17
1/28/24	6.664	6.775	6.131	6.234	1,990,749.13	79,211,980.7
1/27/24	6.34	6.843	6.245	6.669	2,372,856.17	84,737,707.41
1/26/24	6.039	6.457	5.946	6.344	1,355,186.91	80,608,466.45
1/25/24	6.037	6.197	5.919	6.039	876,549.37	76,731,869.98

Similar Coins