Register for streaming realtime charts, analysis tools, and prices.ORDIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 41.71 | 0.200 | 0.48% | 41.45 | 43.81 | 40.32 | 11,526.00 |
| Jun 21 2024 | 41.51 | 1.52 | 3.80% | 39.35 | 42.01 | 38.80 | 7,344.00 |
| Jun 20 2024 | 39.99 | 1.74 | 4.55% | 38.06 | 42.74 | 37.98 | 8,196.00 |
| 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 |
