Orchid (OXT) historical data and Live price

Orchid

OXT

$ 0.103562 -2.047 %

0.00000517 BTC

MARKET CAP
71.529 M

24H VOLUME
13.751 M

CIRC.SUPPLY
690.69 M

MAX SUPPLY

OXT

USD

Rank288

1H -1.24 %

24H -2.05 %

7D 10.12 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/27/22	0.102	0.114	0.101	0.105	16,733,039.28	72,789,137.32
12/31/21	0.371	0.382	0.361	0.366	34,413,581.69	252,658,253.2
8/3/21	0.29	0.293	0.278	0.278	25,180,411.41	189,236,404.91
8/2/21	0.286	0.292	0.283	0.289	21,841,670.07	196,577,390.81
8/1/21	0.289	0.305	0.284	0.286	33,702,078.43	194,195,139.79
7/31/21	0.289	0.293	0.284	0.29	29,395,971.7	196,916,998.41
7/30/21	0.284	0.289	0.276	0.289	27,751,759.33	196,381,172.27
7/29/21	0.274	0.299	0.27	0.284	38,405,002.95	192,644,848.53
7/28/21	0.276	0.279	0.269	0.274	28,607,703.18	185,980,519.78
7/27/21	0.274	0.278	0.267	0.275	32,705,400.3	187,114,744.41
7/26/21	0.278	0.296	0.274	0.275	38,274,874.58	185,701,604.91
7/25/21	0.279	0.281	0.271	0.278	28,689,795.95	187,186,138.96
7/24/21	0.285	0.285	0.275	0.279	33,328,355.23	187,987,074.01
7/23/21	0.297	0.298	0.266	0.284	44,316,367.88	191,501,583.05
7/22/21	0.248	0.32	0.245	0.297	60,208,097.91	202,938,058.16
7/21/21	0.232	0.251	0.228	0.248	24,668,262.74	168,908,051.19
7/20/21	0.248	0.25	0.223	0.232	30,573,743.55	158,254,235.76
7/19/21	0.261	0.264	0.244	0.248	23,953,152.22	169,462,593.82
7/18/21	0.262	0.279	0.26	0.261	31,259,478.65	178,053,661.62
7/17/21	0.266	0.272	0.261	0.262	24,466,323.28	178,904,133.83
7/16/21	0.288	0.294	0.264	0.266	28,695,157.36	181,196,471.27
7/15/21	0.3	0.307	0.283	0.284	35,325,760.06	194,083,250.94
7/14/21	0.317	0.319	0.291	0.3	32,679,056.9	204,795,820.17
7/13/21	0.311	0.34	0.311	0.317	43,899,959.19	216,629,004.94
7/12/21	0.33	0.342	0.306	0.311	54,288,516.53	212,377,169.92
7/11/21	0.305	0.345	0.298	0.328	50,602,628.07	223,740,438.67
7/10/21	0.326	0.343	0.298	0.305	41,551,152.44	207,922,482.46
7/9/21	0.32	0.378	0.31	0.327	97,878,390.97	222,891,324.31
7/8/21	0.277	0.391	0.264	0.321	126,098,590.08	219,300,426.07
7/7/21	0.277	0.292	0.275	0.277	22,464,747.15	189,216,007.13
7/6/21	0.266	0.292	0.266	0.277	24,443,724.55	188,867,442.08
7/5/21	0.277	0.277	0.26	0.267	19,631,028.65	181,900,948.31
7/4/21	0.273	0.283	0.269	0.277	23,059,174.22	189,165,172
7/3/21	0.276	0.286	0.27	0.273	29,748,553.51	186,285,688.03
7/2/21	0.289	0.293	0.264	0.276	39,563,504.68	188,127,195.59
7/1/21	0.261	0.317	0.244	0.29	44,203,556.37	197,720,153.98
6/30/21	0.262	0.264	0.245	0.261	24,707,607.83	178,041,481.11
6/29/21	0.255	0.273	0.252	0.262	25,129,309.19	178,498,406.43
6/28/21	0.249	0.263	0.244	0.255	26,682,680.09	174,036,525.49
6/27/21	0.237	0.249	0.233	0.249	36,936,998.12	169,949,398.47
6/26/21	0.234	0.241	0.225	0.237	35,723,619.81	161,448,680.81
6/25/21	0.247	0.267	0.229	0.235	42,783,924.07	160,598,455.61
6/24/21	0.239	0.255	0.227	0.247	20,772,753.33	168,728,594.2
6/23/21	0.218	0.249	0.209	0.238	38,394,044.7	162,837,471.23
6/22/21	0.234	0.244	0.198	0.218	34,283,501.28	148,350,081.3
6/21/21	0.284	0.285	0.232	0.233	26,515,647.43	159,025,159.33
6/20/21	0.292	0.294	0.272	0.284	10,171,261.04	193,696,615.57
6/19/21	0.295	0.301	0.289	0.292	7,038,233.46	199,320,667.88
6/18/21	0.314	0.315	0.289	0.295	8,349,827.86	201,439,384.77
6/17/21	0.312	0.329	0.311	0.315	19,407,966.76	214,577,333.35
6/16/21	0.329	0.33	0.312	0.312	25,460,299.69	212,484,902.43
6/15/21	0.33	0.341	0.325	0.329	35,285,543.97	224,201,632.61
6/14/21	0.325	0.342	0.188	0.33	18,676,349.06	225,182,904.15
6/13/21	0.309	0.326	0.297	0.325	11,298,184.09	222,134,974.86
6/12/21	0.307	0.329	0.292	0.309	13,551,022.45	211,333,711.61
6/11/21	0.332	0.344	0.305	0.307	16,434,639.61	209,758,823.53
6/10/21	0.347	0.37	0.327	0.332	56,223,429.92	225,744,622.06
6/9/21	0.338	0.363	0.325	0.347	18,411,524.55	235,937,248.58
6/7/21	0.376	0.406	0.351	0.356	18,943,218.87	242,502,199.28
6/6/21	0.366	0.403	0.365	0.376	21,674,400.23	224,785,503.66
6/5/21	0.375	0.415	0.36	0.366	18,124,177.93	218,829,630.8
6/4/21	0.406	0.407	0.357	0.375	20,827,522.79	224,377,695.57
6/3/21	0.403	0.424	0.4	0.406	13,076,570.96	243,116,087.65
6/2/21	0.394	0.416	0.39	0.402	13,834,893.2	240,272,288.32
6/1/21	0.41	0.417	0.389	0.394	20,489,862.19	235,809,093.71
5/31/21	0.397	0.421	0.376	0.41	16,371,265.34	245,492,750.86
5/30/21	0.372	0.425	0.352	0.398	32,180,108.55	238,040,584.31
5/29/21	0.398	0.42	0.35	0.373	29,720,667.65	222,906,421.44
5/28/21	0.442	0.45	0.374	0.399	26,983,672.12	238,725,199.94
5/27/21	0.486	0.498	0.438	0.442	34,760,225.15	263,970,690.12
5/26/21	0.439	0.521	0.431	0.487	85,387,774.92	290,853,819.68
5/25/21	0.379	0.526	0.353	0.44	140,089,472.47	262,889,630
5/24/21	0.33	0.381	0.319	0.379	31,134,283.57	226,782,628.73
5/23/21	0.426	0.428	0.278	0.333	34,243,476.7	198,876,797.9
5/22/21	0.373	0.458	0.338	0.428	58,743,655.11	255,698,794.12
5/21/21	0.419	0.496	0.335	0.373	41,407,006.28	222,995,681.91
4/26/21	0.532	0.604	0.526	0.597	30,632,174.48	219,373,041.5
4/25/21	0.536	0.577	0.506	0.532	17,908,645.27	195,586,318.84
4/24/21	0.568	0.58	0.53	0.535	21,898,359.6	196,603,657.72
4/23/21	0.59	0.604	0.511	0.568	50,276,279.66	208,810,001.91
4/22/21	0.628	0.666	0.581	0.59	39,370,175.2	216,945,137.2
4/21/21	0.677	0.702	0.629	0.631	36,226,652.21	231,874,323.15
4/20/21	0.661	0.686	0.603	0.678	52,778,339.51	249,215,003.52
4/19/21	0.715	0.746	0.656	0.662	44,390,149.21	243,371,007.38
4/18/21	0.806	0.806	0.653	0.718	68,751,068.33	263,815,732.65
4/17/21	0.848	0.863	0.802	0.808	57,140,730.2	296,865,211.1
4/16/21	0.794	0.851	0.757	0.847	81,365,106.13	311,276,101.06
4/15/21	0.764	0.818	0.763	0.794	63,935,672.74	291,823,556.28
4/14/21	0.763	0.775	0.733	0.762	54,157,069.75	280,224,544.46
4/13/21	0.775	0.799	0.752	0.762	47,489,023.52	280,255,024.37

Similar Coins