Report issue
Oraichain ORAI
ORAI Price
Historical Data for Oraichain
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
7 Apr | $ 1.84 | $ 2.13 | $ 1.78 | $ 1.95 | $ 2.06 | +11.7% | $ 1,496,498 | +83% | $ 37,510,571 | +11.3% |
6 Apr | $ 2.13 | $ 2.16 | $ 1.81 | $ 1.99 | $ 1.85 | -13.3% | $ 817,742 | +86.1% | $ 33,694,941 | -13.3% |
5 Apr | $ 2.21 | $ 2.24 | $ 2.12 | $ 2.18 | $ 2.13 | -3.39% | $ 439,501 | -49.5% | $ 38,841,986 | -3.37% |
4 Apr | $ 2.28 | $ 2.28 | $ 2.12 | $ 2.22 | $ 2.21 | -2.89% | $ 870,605 | +16.9% | $ 40,197,686 | -2.88% |
3 Apr | $ 2.37 | $ 2.46 | $ 2.25 | $ 2.34 | $ 2.28 | -4.03% | $ 744,504 | +12.4% | $ 41,388,949 | +2.61% |
2 Apr | $ 2.60 | $ 2.60 | $ 2.35 | $ 2.48 | $ 2.37 | -8.96% | $ 662,094 | +14.8% | $ 40,334,262 | -8.96% |
1 Apr | $ 2.63 | $ 2.67 | $ 2.57 | $ 2.62 | $ 2.61 | -0.83% | $ 576,519 | -2.18% | $ 44,303,266 | -0.81% |
31 Mar | $ 2.64 | $ 2.65 | $ 2.52 | $ 2.61 | $ 2.63 | -0.42% | $ 589,342 | +18.6% | $ 44,665,593 | -0.41% |
30 Mar | $ 2.60 | $ 2.70 | $ 2.60 | $ 2.63 | $ 2.64 | +1.42% | $ 496,845 | -1.85% | $ 44,847,942 | +1.50% |
29 Mar | $ 2.79 | $ 2.82 | $ 2.55 | $ 2.69 | $ 2.60 | -6.76% | $ 506,199 | -28.3% | $ 44,187,101 | -6.73% |
28 Mar | $ 3.10 | $ 3.11 | $ 2.72 | $ 2.93 | $ 2.79 | -10.1% | $ 705,990 | +17.3% | $ 47,375,464 | -10.1% |
27 Mar | $ 3.07 | $ 3.15 | $ 3.04 | $ 3.09 | $ 3.10 | +1.07% | $ 601,965 | +6.12% | $ 52,682,704 | +0.24% |
26 Mar | $ 3.20 | $ 3.27 | $ 3.04 | $ 3.14 | $ 3.07 | -4.15% | $ 567,254 | -17.1% | $ 52,555,068 | -4.15% |
25 Mar | $ 3.17 | $ 3.24 | $ 3.14 | $ 3.19 | $ 3.20 | +1.02% | $ 684,171 | -28.7% | $ 54,831,901 | +1.10% |
24 Mar | $ 2.96 | $ 3.26 | $ 2.96 | $ 3.09 | $ 3.17 | +6.83% | $ 959,950 | +12.7% | $ 54,237,691 | +6.90% |
23 Mar | $ 3.00 | $ 3.08 | $ 2.91 | $ 2.99 | $ 2.96 | -1.13% | $ 851,881 | +22.1% | $ 50,734,604 | -0.89% |
22 Mar | $ 2.96 | $ 3.02 | $ 2.92 | $ 2.97 | $ 2.99 | +1.03% | $ 697,533 | -31.1% | $ 51,188,687 | +0.98% |
21 Mar | $ 2.89 | $ 2.98 | $ 2.85 | $ 2.92 | $ 2.96 | +2.28% | $ 1,011,732 | +14.5% | $ 50,691,626 | +2.32% |
20 Mar | $ 3.01 | $ 3.03 | $ 2.89 | $ 2.96 | $ 2.89 | -3.91% | $ 883,299 | -21.2% | $ 49,543,663 | -3.88% |
19 Mar | $ 2.95 | $ 3.02 | $ 2.81 | $ 2.95 | $ 3.01 | +1.99% | $ 1,121,581 | +9.81% | $ 51,545,880 | +2.00% |
18 Mar | $ 2.89 | $ 2.97 | $ 2.72 | $ 2.88 | $ 2.95 | +2.28% | $ 1,021,349 | -14.4% | $ 50,534,042 | +2.34% |
17 Mar | $ 2.74 | $ 2.96 | $ 2.74 | $ 2.83 | $ 2.89 | +5.45% | $ 1,193,041 | +14.4% | $ 49,377,233 | +5.49% |
16 Mar | $ 2.95 | $ 2.99 | $ 2.70 | $ 2.84 | $ 2.74 | -7.12% | $ 1,042,559 | +38.6% | $ 46,807,698 | -7.10% |
15 Mar | $ 2.99 | $ 3.10 | $ 2.93 | $ 2.99 | $ 2.95 | -1.39% | $ 752,388 | -39.3% | $ 50,386,347 | -1.38% |
14 Mar | $ 2.73 | $ 3.17 | $ 2.73 | $ 2.90 | $ 2.99 | +9.41% | $ 1,239,121 | +12.7% | $ 51,090,144 | +9.36% |
13 Mar | $ 2.78 | $ 2.84 | $ 2.66 | $ 2.75 | $ 2.73 | -1.85% | $ 1,099,600 | -36.5% | $ 46,717,391 | -1.66% |
12 Mar | $ 2.96 | $ 2.96 | $ 2.67 | $ 2.84 | $ 2.78 | -6.11% | $ 1,732,888 | -14% | $ 47,503,590 | -5.97% |
11 Mar | $ 2.35 | $ 3.01 | $ 2.25 | $ 2.64 | $ 2.95 | +25.6% | $ 2,014,603 | +24.5% | $ 50,517,508 | +25.6% |
10 Mar | $ 2.50 | $ 2.75 | $ 2.33 | $ 2.48 | $ 2.35 | -5.75% | $ 1,617,617 | +10.6% | $ 40,223,188 | -5.74% |
9 Mar | $ 2.84 | $ 2.94 | $ 2.46 | $ 2.68 | $ 2.50 | -12% | $ 1,461,976 | +18% | $ 42,672,077 | -11.8% |
8 Mar | $ 2.93 | $ 2.98 | $ 2.77 | $ 2.88 | $ 2.83 | -3.46% | $ 1,238,455 | +1.39% | $ 48,366,776 | -3.44% |
7 Mar | $ 3.08 | $ 3.09 | $ 2.90 | $ 3.00 | $ 2.93 | -4.93% | $ 1,221,443 | 0% | $ 50,091,514 | 0% |
1 - 32 from 32
Show rows
50