ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ORDIUSDT Ordinals

40.68
2.43 (6.35%)
04:50:11 - Realtime Data

ORDIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 38.25 -0.250 -0.65% 37.82 39.19 37.23 5,881.00
Jun 18 2024 38.50 -3.10 -7.45% 41.04 41.08 36.07 8,868.00
Jun 17 2024 41.60 -4.17 -9.11% 45.50 45.65 40.71 12,701.00
Jun 16 2024 45.77 0.620 1.37% 45.18 46.18 44.58 6,121.00
Jun 15 2024 45.15 -0.140 -0.31% 45.51 46.00 44.21 5,782.00
Jun 14 2024 45.29 -1.93 -4.09% 46.44 48.50 44.17 8,641.00
Jun 13 2024 47.22 -5.08 -9.71% 51.82 52.04 46.42 8,999.00
Jun 12 2024 52.30 -0.070 -0.13% 52.02 57.01 50.40 8,818.00
Jun 11 2024 52.37 -4.57 -8.03% 56.76 57.37 51.32 11,041.00
Jun 10 2024 56.94 -2.50 -4.21% 59.55 59.79 56.04 7,779.00
Jun 09 2024 59.44 0.150 0.25% 59.98 62.54 58.79 9,444.00
Jun 08 2024 59.29 0.910 1.56% 59.61 62.17 58.08 11,410.00
Jun 07 2024 58.38 0.620 1.07% 58.40 64.87 57.50 16,778.00
Jun 06 2024 57.76 0.310 0.54% 57.86 58.51 56.15 7,123.00
Jun 05 2024 57.45 1.48 2.64% 56.72 58.12 53.64 12,671.00
Jun 04 2024 55.97 8.09 16.90% 47.00 56.25 46.98 19,318.00
Jun 03 2024 47.88 2.97 6.61% 44.91 48.28 44.51 9,966.00
Jun 02 2024 44.91 -2.22 -4.71% 47.36 49.66 44.30 10,219.00
Jun 01 2024 47.13 -0.040 -0.08% 47.24 47.46 45.60 14,885.00
May 31 2024 47.17 -1.90 -3.87% 48.83 51.52 47.15 18,657.00
May 30 2024 49.07 8.12 19.83% 41.34 49.40 40.85 23,150.00
May 29 2024 40.95 -0.030 -0.07% 41.23 42.78 40.37 12,938.00
May 28 2024 40.98 -0.830 -1.99% 41.50 41.88 39.75 10,571.00
May 27 2024 41.81 0.970 2.38% 40.81 42.46 39.45 10,390.00
May 26 2024 40.84 2.50 6.52% 38.49 41.97 38.06 8,823.00
May 25 2024 38.34 0.590 1.56% 37.59 39.26 37.55 8,013.00
May 24 2024 37.75 -0.060 -0.16% 37.92 38.37 36.74 10,585.00
May 23 2024 37.81 -3.69 -8.89% 41.62 42.01 36.33 16,511.00
May 22 2024 41.50 -2.19 -5.01% 44.16 44.44 40.68 6,600.00
May 21 2024 43.69 0.070 0.16% 43.71 44.37 42.55 9,719.00
May 20 2024 43.62 3.73 9.35% 39.69 43.67 39.01 12,105.00
May 19 2024 39.89 -1.49 -3.60% 41.11 41.79 39.40 10,785.00
May 18 2024 41.38 0.090 0.22% 41.27 42.44 40.21 8,152.00
May 17 2024 41.29 4.05 10.88% 37.07 43.30 36.46 13,949.00
May 16 2024 37.24 -1.92 -4.90% 38.80 39.23 36.57 9,881.00
May 15 2024 39.16 2.89 7.97% 36.31 39.25 35.72 14,430.00
May 14 2024 36.27 -0.560 -1.52% 36.87 38.75 35.27 13,008.00
May 13 2024 36.83 0.570 1.57% 36.44 37.68 33.83 15,966.00
May 12 2024 36.26 -0.020 -0.06% 36.32 36.80 35.89 4,699.00
May 11 2024 36.28 0.310 0.86% 36.07 37.81 35.29 7,548.00
May 10 2024 35.97 -3.01 -7.72% 38.89 39.47 35.25 8,575.00
May 09 2024 38.98 1.74 4.67% 37.42 39.33 36.98 5,710.00
May 08 2024 37.24 -0.620 -1.64% 37.75 39.23 36.85 7,658.00
May 07 2024 37.86 -0.900 -2.32% 39.14 40.26 37.55 7,948.00
May 06 2024 38.76 -1.59 -3.94% 40.69 42.06 38.12 10,138.00
May 05 2024 40.35 -0.160 -0.39% 40.66 40.69 39.11 8,841.00
May 04 2024 40.51 -1.11 -2.67% 41.45 41.48 39.88 8,638.00
May 03 2024 41.62 6.13 17.27% 35.36 41.94 35.20 9,577.00
May 02 2024 35.49 0.920 2.66% 33.96 36.15 33.22 10,616.00
May 01 2024 34.57 0.560 1.65% 33.75 35.22 31.86 15,251.00
Apr 30 2024 34.01 -8.75 -20.46% 42.27 43.16 33.24 11,344.00
Apr 29 2024 42.76 0.720 1.71% 42.21 42.84 40.48 5,620.00
Apr 28 2024 42.04 -0.580 -1.36% 42.78 44.15 41.98 4,523.00
Apr 27 2024 42.62 0.290 0.69% 42.68 43.44 40.84 3,797.00
Apr 26 2024 42.33 -0.810 -1.88% 42.72 43.12 41.30 6,624.00
Apr 25 2024 43.14 -1.50 -3.36% 45.02 45.13 42.24 5,397.00
Apr 24 2024 44.64 -3.29 -6.86% 47.72 48.98 44.33 5,929.00
Apr 23 2024 47.93 -1.41 -2.86% 49.38 49.95 47.27 3,473.00
Apr 22 2024 49.34 0.450 0.92% 49.57 50.82 48.41 5,403.00
Apr 21 2024 48.89 -2.40 -4.68% 50.62 51.49 47.98 6,640.00
Apr 20 2024 51.29 5.93 13.07% 45.58 51.29 44.62 8,858.00
Apr 19 2024 45.36 1.98 4.56% 42.84 47.04 39.89 13,209.00
Apr 18 2024 43.38 1.25 2.97% 41.39 43.88 41.29 12,331.00
Apr 17 2024 42.13 -1.22 -2.81% 42.78 43.65 40.45 13,104.00
Apr 16 2024 43.35 -0.550 -1.25% 43.40 44.13 40.32 15,206.00
Apr 15 2024 43.90 -3.90 -8.16% 47.36 49.28 42.65 11,999.00
Apr 14 2024 47.80 0.670 1.42% 45.76 48.83 44.07 16,515.00
Apr 13 2024 47.13 -14.58 -23.63% 60.69 61.92 40.24 15,842.00
Apr 12 2024 61.71 -9.20 -12.97% 71.60 73.83 59.02 9,470.00
Apr 11 2024 70.91 -1.46 -2.02% 73.56 78.14 70.49 12,928.00
Apr 10 2024 72.37 4.35 6.40% 68.65 73.72 67.41 9,967.00
Apr 09 2024 68.02 -7.91 -10.42% 75.47 75.92 67.98 8,625.00
Apr 08 2024 75.93 0.470 0.62% 75.12 78.68 72.70 17,659.00
Apr 07 2024 75.46 4.26 5.98% 71.91 77.23 69.74 24,998.00
Apr 06 2024 71.20 10.78 17.84% 60.58 72.54 60.53 37,898.00
Apr 05 2024 60.42 -3.14 -4.94% 62.81 64.03 58.11 25,526.00
Apr 04 2024 63.56 5.95 10.33% 57.48 66.79 56.03 19,838.00
Apr 03 2024 57.61 -0.510 -0.88% 57.53 59.24 55.60 18,144.00
Apr 02 2024 58.12 -6.09 -9.48% 63.16 63.64 56.93 21,581.00
Apr 01 2024 64.21 -6.36 -9.01% 70.50 70.57 62.55 26,046.00
Mar 31 2024 70.57 0.810 1.16% 70.54 74.25 70.18 23,167.00
Mar 30 2024 69.76 5.85 9.15% 63.91 71.76 63.65 28,940.00
Mar 29 2024 63.91 0.550 0.87% 64.27 67.64 62.45 26,844.00
Mar 28 2024 63.36 1.58 2.56% 62.43 63.36 61.30 31,826.00
Mar 27 2024 61.78 -3.70 -5.65% 65.24 66.86 61.22 42,186.00
Mar 26 2024 65.48 -1.39 -2.08% 66.72 68.82 64.64 32,295.00
Mar 25 2024 66.87 2.96 4.63% 64.34 69.19 62.86 36,407.00
Mar 24 2024 63.91 1.74 2.80% 62.44 64.19 61.15 23,022.00
Mar 23 2024 62.17 0.200 0.32% 61.90 64.23 61.41 21,452.00
Mar 22 2024 61.97 -2.39 -3.71% 64.92 65.89 60.37 36,782.00

Your Recent History

Delayed Upgrade Clock