Orchid (OXT) historical data and Live price

Orchid

OXT

$ 0.500484 -8.196 %

0.00001222 BTC

MARKET CAP
299.136 M

24H VOLUME
34.571 M

CIRC.SUPPLY
597.694 M

MAX SUPPLY

OXT

USD

Rank154

1H -4.16 %

24H -8.20 %

7D -20.95 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/12/21	0.804	0.816	0.771	0.775	45,186,368.27	284,992,350.06
4/11/21	0.809	0.816	0.771	0.805	45,591,015.08	295,917,742.79
4/10/21	0.807	0.836	0.793	0.808	54,145,895.84	297,030,657.23
4/9/21	0.792	0.849	0.783	0.807	43,397,071.84	296,790,514.57
4/8/21	0.746	0.816	0.728	0.792	64,968,492.75	290,963,594.4
4/7/21	0.815	0.819	0.702	0.745	77,574,319.6	273,952,856.73
4/6/21	0.84	0.854	0.768	0.815	103,459,920.73	299,423,298.61
4/5/21	0.83	1.016	0.795	0.837	323,671,333.84	307,747,636.77
4/4/21	0.69	0.844	0.686	0.826	119,420,202.94	303,691,429.33
4/3/21	0.739	0.762	0.682	0.69	58,021,824.48	253,798,463.12
4/2/21	0.714	0.781	0.699	0.74	87,094,121.54	271,915,241.47
4/1/21	0.704	0.722	0.697	0.714	54,402,299.42	262,609,157.78
3/31/21	0.727	0.742	0.678	0.704	75,717,974.19	258,813,154.74
3/30/21	0.717	0.745	0.709	0.728	54,502,691.71	267,550,855.61
3/29/21	0.68	0.738	0.676	0.717	71,083,792.83	263,621,591.17
3/28/21	0.675	0.698	0.665	0.679	47,249,826.37	249,594,651.76
3/27/21	0.724	0.759	0.674	0.675	74,286,746.47	248,063,378.8
3/26/21	0.569	0.789	0.564	0.725	240,521,326.59	266,437,375.3
3/25/21	0.611	0.637	0.568	0.571	50,707,913.27	209,788,204.11
3/24/21	0.673	0.722	0.605	0.612	64,225,751.15	224,790,674.43
3/23/21	0.733	0.776	0.646	0.673	89,259,052.02	247,352,228.07
3/22/21	0.818	0.83	0.734	0.734	90,532,262.78	269,708,825.04
3/21/21	0.785	0.857	0.728	0.818	122,878,142.4	300,607,311.59
3/20/21	0.741	0.914	0.718	0.787	231,740,636.15	289,146,782.1
3/19/21	0.631	0.752	0.622	0.741	109,206,916.25	272,334,599.95
3/18/21	0.617	0.671	0.617	0.631	57,483,233.91	231,842,509.01
3/17/21	0.607	0.624	0.589	0.617	32,980,607.34	226,767,825.67
3/16/21	0.621	0.622	0.582	0.607	42,723,937.2	223,202,477.43
3/15/21	0.627	0.661	0.593	0.622	69,623,420.27	228,660,835.38
3/14/21	0.615	0.669	0.599	0.628	53,043,517.39	230,764,390.75
3/13/21	0.602	0.642	0.566	0.616	52,537,696.3	226,318,116.39
3/12/21	0.621	0.652	0.585	0.602	68,663,896.84	221,302,844.13
3/11/21	0.552	0.735	0.544	0.621	234,779,029.68	228,267,776.94
3/10/21	0.572	0.588	0.53	0.552	45,079,995.67	202,879,923.36
3/9/21	0.519	0.591	0.512	0.572	68,024,514.59	210,226,889.97
3/8/21	0.501	0.522	0.49	0.518	31,754,239.85	190,488,718.45
3/7/21	0.471	0.505	0.47	0.501	22,131,135.1	184,311,135.92
3/6/21	0.468	0.485	0.458	0.472	14,614,375.84	173,332,426.2
3/5/21	0.482	0.482	0.454	0.468	22,942,627.09	172,206,978.32
3/4/21	0.508	0.52	0.47	0.483	27,499,839.52	177,624,972.97
3/3/21	0.48	0.528	0.473	0.508	35,485,417.45	186,886,617.52
3/2/21	0.492	0.505	0.46	0.479	33,114,126.93	176,242,782.78
3/1/21	0.453	0.502	0.451	0.489	24,018,252.58	179,774,904.2
2/28/21	0.468	0.483	0.428	0.452	23,610,146.69	166,190,512.98
2/27/21	0.458	0.494	0.451	0.468	27,415,266.37	172,016,489.29
2/26/21	0.463	0.482	0.421	0.457	35,527,551.78	168,046,037.86
2/25/21	0.507	0.528	0.461	0.462	35,073,446.12	169,786,252.15
2/24/21	0.495	0.55	0.471	0.508	48,489,812.34	186,912,586
2/23/21	0.6	0.601	0.447	0.494	79,929,770.06	181,656,130.72
2/22/21	0.681	0.683	0.508	0.6	91,910,159.36	220,543,694.21
2/21/21	0.604	0.738	0.598	0.68	126,081,640.59	249,953,231.89
2/20/21	0.653	0.673	0.588	0.605	62,663,073.5	222,408,697.62
2/19/21	0.614	0.669	0.579	0.653	81,148,340.44	239,889,811.45
2/18/21	0.607	0.636	0.584	0.614	47,759,426.5	225,684,005.46
2/17/21	0.6	0.642	0.556	0.607	46,399,726.27	223,182,045.02
2/16/21	0.616	0.648	0.559	0.6	53,789,310.08	220,500,079.81
2/15/21	0.633	0.715	0.511	0.614	106,659,649.28	225,766,862.46
2/14/21	0.676	0.687	0.592	0.634	66,508,083.52	232,881,405.88
2/13/21	0.707	0.739	0.583	0.676	131,076,231.13	248,480,025.25
2/12/21	0.535	0.777	0.516	0.706	239,515,750.17	259,679,981.54
2/11/21	0.451	0.581	0.439	0.536	99,332,626.05	197,049,159.42
2/10/21	0.461	0.474	0.415	0.45	44,655,100.52	165,411,070.13
2/9/21	0.426	0.469	0.417	0.462	46,151,372.02	169,998,922.75
2/8/21	0.405	0.432	0.402	0.425	36,393,159.68	156,078,646.91
2/7/21	0.406	0.43	0.389	0.405	31,481,186.51	148,699,647.47
2/6/21	0.449	0.453	0.385	0.406	58,002,396.48	149,398,027.13
2/5/21	0.404	0.488	0.395	0.449	86,238,884.63	165,067,352.82
2/4/21	0.351	0.436	0.351	0.405	74,325,172.54	148,896,754.16
2/3/21	0.345	0.359	0.338	0.351	26,281,336.77	128,881,506.77
2/2/21	0.351	0.363	0.333	0.345	36,423,842.09	126,747,793.64
2/1/21	0.307	0.382	0.293	0.351	85,696,375.74	128,909,696.31
1/31/21	0.298	0.324	0.289	0.307	32,620,412.21	112,796,963.14
1/30/21	0.285	0.309	0.277	0.299	20,541,986.97	109,868,588.76
1/29/21	0.286	0.297	0.279	0.29	19,737,937.78	106,747,844.24
1/28/21	0.269	0.284	0.267	0.275	12,512,314.895	100,997,011.72
1/27/21	0.299	0.299	0.263	0.269	12,454,797.054	98,876,830.097

Similar Coins