ORCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.005626 | 0.000079 | 1.42% | 0.005557 | 0.005847 | 0.00551 | 3,360,319.00 |
Jun 29 2024 | 0.005547 | 0.000343 | 6.59% | 0.005216 | 0.006446 | 0.005163 | 4,308,257.00 |
Jun 28 2024 | 0.005204 | -0.000606 | -10.43% | 0.00578 | 0.005788 | 0.005161 | 3,462,657.00 |
Jun 27 2024 | 0.00581 | -0.000033 | -0.56% | 0.005749 | 0.005916 | 0.005552 | 3,034,796.00 |
Jun 26 2024 | 0.005843 | 0.000483 | 9.01% | 0.005324 | 0.005878 | 0.005232 | 3,311,377.00 |
Jun 25 2024 | 0.00536 | -0.00018 | -3.25% | 0.005538 | 0.005577 | 0.00514 | 3,399,152.00 |
Jun 24 2024 | 0.00554 | -0.000401 | -6.75% | 0.00595 | 0.006011 | 0.005186 | 4,434,192.00 |
Jun 23 2024 | 0.005941 | -0.000031 | -0.52% | 0.005956 | 0.006055 | 0.00585 | 2,943,548.00 |
Jun 22 2024 | 0.005972 | -0.000158 | -2.58% | 0.006122 | 0.006155 | 0.005956 | 2,714,073.00 |
Jun 21 2024 | 0.00613 | -0.000179 | -2.84% | 0.006323 | 0.006674 | 0.006053 | 2,903,157.00 |
Jun 20 2024 | 0.006309 | 0.000284 | 4.71% | 0.006013 | 0.006588 | 0.005835 | 3,677,448.00 |
Jun 19 2024 | 0.006025 | -0.000046 | -0.76% | 0.006065 | 0.006333 | 0.005847 | 2,971,628.00 |
Jun 18 2024 | 0.006071 | -0.000157 | -2.52% | 0.006232 | 0.006247 | 0.005503 | 3,308,425.00 |
Jun 17 2024 | 0.006228 | 0.000353 | 6.01% | 0.005922 | 0.006685 | 0.005831 | 3,695,164.00 |
Jun 16 2024 | 0.005875 | -0.000159 | -2.64% | 0.006004 | 0.00614 | 0.00583 | 2,783,573.00 |
Jun 15 2024 | 0.006034 | -0.000077 | -1.26% | 0.006171 | 0.006356 | 0.005918 | 3,368,911.00 |
Jun 14 2024 | 0.006111 | 0.000472 | 8.37% | 0.005648 | 0.00652 | 0.005508 | 3,441,622.00 |
Jun 13 2024 | 0.005639 | -0.000495 | -8.07% | 0.006 | 0.00604 | 0.005012 | 4,573,968.00 |
Jun 12 2024 | 0.006134 | -0.000449 | -6.82% | 0.006585 | 0.006819 | 0.00601 | 2,649,709.00 |
Jun 11 2024 | 0.006583 | -0.00016 | -2.37% | 0.006762 | 0.006831 | 0.00655 | 2,465,859.00 |
Jun 10 2024 | 0.006743 | -0.000403 | -5.64% | 0.007188 | 0.007305 | 0.0063 | 2,662,664.00 |
Jun 09 2024 | 0.007146 | 0.000211 | 3.04% | 0.006912 | 0.007181 | 0.006904 | 2,225,279.00 |
Jun 08 2024 | 0.006935 | -0.00008 | -1.14% | 0.006945 | 0.007038 | 0.006837 | 2,263,867.00 |
Jun 07 2024 | 0.007015 | -0.00017 | -2.37% | 0.00715 | 0.007347 | 0.006905 | 2,368,411.00 |
Jun 06 2024 | 0.007185 | 0.000048 | 0.67% | 0.007148 | 0.007324 | 0.006876 | 2,131,946.00 |
Jun 05 2024 | 0.007137 | -0.000272 | -3.67% | 0.007474 | 0.007615 | 0.007 | 2,826,024.00 |
Jun 04 2024 | 0.007409 | 0.000616 | 9.07% | 0.006835 | 0.007629 | 0.006764 | 2,593,007.00 |
Jun 03 2024 | 0.006793 | -0.000748 | -9.92% | 0.00758 | 0.007584 | 0.006753 | 3,576,146.00 |
Jun 02 2024 | 0.007541 | 0.000022 | 0.29% | 0.007492 | 0.007771 | 0.007183 | 3,062,968.00 |
Jun 01 2024 | 0.007519 | 0.000091 | 1.23% | 0.007413 | 0.007699 | 0.007279 | 2,334,095.00 |
May 31 2024 | 0.007428 | 0.000066 | 0.90% | 0.007414 | 0.007756 | 0.007048 | 2,958,960.00 |
May 30 2024 | 0.007362 | -0.000088 | -1.18% | 0.0075 | 0.007565 | 0.007111 | 2,398,598.00 |
May 29 2024 | 0.00745 | 0.000259 | 3.60% | 0.007132 | 0.007699 | 0.007039 | 2,557,076.00 |
May 28 2024 | 0.007191 | -0.000353 | -4.68% | 0.007542 | 0.0076 | 0.006771 | 3,295,998.00 |
May 27 2024 | 0.007544 | -0.000265 | -3.39% | 0.007845 | 0.007932 | 0.007398 | 2,388,641.00 |
May 26 2024 | 0.007809 | -0.000251 | -3.11% | 0.008031 | 0.00809 | 0.007544 | 2,249,423.00 |
May 25 2024 | 0.00806 | -0.000143 | -1.74% | 0.00823 | 0.008304 | 0.007622 | 2,506,112.00 |
May 24 2024 | 0.008203 | 0.000327 | 4.15% | 0.007915 | 0.009118 | 0.00784 | 2,577,759.00 |
May 23 2024 | 0.007876 | 0.000289 | 3.81% | 0.007566 | 0.00824 | 0.00746 | 2,345,978.00 |
May 22 2024 | 0.007587 | -0.000168 | -2.17% | 0.007759 | 0.007787 | 0.007405 | 2,288,429.00 |
May 21 2024 | 0.007755 | -0.000214 | -2.69% | 0.007976 | 0.008071 | 0.007686 | 2,163,065.00 |
May 20 2024 | 0.007969 | 0.000572 | 7.73% | 0.007418 | 0.008181 | 0.007314 | 2,527,930.00 |
May 19 2024 | 0.007397 | 0.00008 | 1.09% | 0.007304 | 0.007685 | 0.007238 | 2,166,839.00 |
May 18 2024 | 0.007317 | -0.000372 | -4.84% | 0.007587 | 0.00761 | 0.007241 | 2,165,265.00 |
May 17 2024 | 0.007689 | 0.000099 | 1.30% | 0.00759 | 0.007889 | 0.007029 | 2,280,610.00 |
May 16 2024 | 0.00759 | 0.00007 | 0.93% | 0.00747 | 0.00772 | 0.00739 | 2,143,493.00 |
May 15 2024 | 0.00752 | -0.00002 | -0.27% | 0.00759 | 0.00783 | 0.00731 | 2,262,591.00 |
May 14 2024 | 0.00754 | -0.00075 | -9.05% | 0.00831 | 0.00833 | 0.007 | 3,164,452.00 |
May 13 2024 | 0.00829 | 0.00016 | 1.97% | 0.00818 | 0.00853 | 0.00806 | 2,354,118.00 |
May 12 2024 | 0.00813 | -0.0003 | -3.56% | 0.00841 | 0.00895 | 0.00804 | 2,231,497.00 |
May 11 2024 | 0.00843 | 0.00016 | 1.93% | 0.00821 | 0.00879 | 0.00817 | 2,219,732.00 |
May 10 2024 | 0.00827 | -0.00048 | -5.49% | 0.00867 | 0.00889 | 0.00808 | 2,080,702.00 |
May 09 2024 | 0.00875 | 0.00052 | 6.32% | 0.00823 | 0.00895 | 0.00817 | 1,977,095.00 |
May 08 2024 | 0.00823 | -0.00025 | -2.95% | 0.00847 | 0.00863 | 0.00801 | 2,083,720.00 |
May 07 2024 | 0.00848 | -0.00009 | -1.05% | 0.00859 | 0.0094 | 0.00847 | 1,951,549.00 |
May 06 2024 | 0.00857 | 0.00005 | 0.59% | 0.00858 | 0.00919 | 0.00849 | 2,069,045.00 |
May 05 2024 | 0.00852 | -0.00022 | -2.52% | 0.00875 | 0.00935 | 0.00841 | 2,707,728.00 |
May 04 2024 | 0.00874 | 0.00004 | 0.46% | 0.0087 | 0.0093 | 0.00853 | 2,668,756.00 |
May 03 2024 | 0.0087 | 0.00059 | 7.27% | 0.00808 | 0.00883 | 0.00804 | 2,319,969.00 |
May 02 2024 | 0.00811 | 0.00012 | 1.50% | 0.00812 | 0.00837 | 0.00795 | 2,143,604.00 |
May 01 2024 | 0.00799 | 0.00009 | 1.14% | 0.00787 | 0.00843 | 0.0069 | 2,323,550.00 |
Apr 30 2024 | 0.0079 | -0.00015 | -1.86% | 0.00807 | 0.00841 | 0.00755 | 2,536,166.00 |
Apr 29 2024 | 0.00805 | -0.00083 | -9.35% | 0.00888 | 0.00901 | 0.00773 | 2,440,786.00 |
Apr 28 2024 | 0.00888 | -0.00003 | -0.34% | 0.00888 | 0.00918 | 0.0086 | 2,102,655.00 |
Apr 27 2024 | 0.00891 | -0.00036 | -3.88% | 0.00927 | 0.00931 | 0.0075 | 1,999,061.00 |
Apr 26 2024 | 0.00927 | 0.00032 | 3.58% | 0.00893 | 0.00941 | 0.00892 | 1,915,876.00 |
Apr 25 2024 | 0.00895 | -0.00027 | -2.93% | 0.00912 | 0.00955 | 0.00849 | 1,930,098.00 |
Apr 24 2024 | 0.00922 | -0.00075 | -7.52% | 0.01022 | 0.01035 | 0.00903 | 2,371,939.00 |
Apr 23 2024 | 0.00997 | -0.00013 | -1.29% | 0.01012 | 0.01148 | 0.0096 | 2,653,872.00 |
Apr 22 2024 | 0.0101 | -0.00036 | -3.44% | 0.01021 | 0.01036 | 0.00985 | 2,034,846.00 |
Apr 21 2024 | 0.01046 | 0.00064 | 6.52% | 0.00983 | 0.01122 | 0.00966 | 2,440,853.00 |
Apr 20 2024 | 0.00982 | -0.00006 | -0.61% | 0.00968 | 0.01142 | 0.00899 | 2,724,842.00 |
Apr 19 2024 | 0.00988 | 0.00157 | 18.89% | 0.00829 | 0.01061 | 0.0077 | 2,930,422.00 |
Apr 18 2024 | 0.00831 | 0.00019 | 2.34% | 0.00819 | 0.00841 | 0.00733 | 3,206,408.00 |
Apr 17 2024 | 0.00812 | -0.00033 | -3.91% | 0.00846 | 0.00901 | 0.00794 | 2,293,068.00 |
Apr 16 2024 | 0.00845 | -0.00015 | -1.74% | 0.00865 | 0.00877 | 0.00778 | 2,526,488.00 |
Apr 15 2024 | 0.0086 | 0.00 | 0.00% | 0.00871 | 0.0092 | 0.00831 | 3,049,007.00 |
Apr 14 2024 | 0.0086 | 0.0006 | 7.50% | 0.00806 | 0.00875 | 0.00766 | 2,600,117.00 |
Apr 13 2024 | 0.008 | -0.00152 | -15.97% | 0.0092 | 0.00973 | 0.00749 | 2,821,030.00 |
Apr 12 2024 | 0.00952 | -0.00084 | -8.11% | 0.01038 | 0.01138 | 0.00833 | 3,609,923.00 |
Apr 11 2024 | 0.01036 | -0.00115 | -9.99% | 0.0115 | 0.01156 | 0.01003 | 2,115,407.00 |
Apr 10 2024 | 0.01151 | 0.00025 | 2.22% | 0.01136 | 0.0126 | 0.01115 | 2,687,411.00 |
Apr 09 2024 | 0.01126 | -0.00153 | -11.96% | 0.01219 | 0.01299 | 0.01065 | 2,999,667.00 |
Apr 08 2024 | 0.01279 | 0.00096 | 8.11% | 0.01251 | 0.0155 | 0.01153 | 6,478,760.00 |
Apr 07 2024 | 0.01183 | 0.00364 | 44.44% | 0.00818 | 0.0132 | 0.00809 | 4,900,204.00 |
Apr 06 2024 | 0.00819 | -0.00025 | -2.96% | 0.00831 | 0.00889 | 0.00741 | 2,723,462.00 |
Apr 05 2024 | 0.00844 | -0.00081 | -8.76% | 0.0093 | 0.0094 | 0.00773 | 3,076,284.00 |
Apr 04 2024 | 0.00925 | 0.00002 | 0.22% | 0.00925 | 0.01056 | 0.00877 | 3,125,733.00 |
Apr 03 2024 | 0.00923 | -0.00095 | -9.33% | 0.01017 | 0.01211 | 0.00913 | 3,718,091.00 |
Apr 02 2024 | 0.01018 | -0.00012 | -1.17% | 0.0103 | 0.01053 | 0.00829 | 2,824,662.00 |