Australia markets open in 2 hours 47 minutes

ORDI USD (ORDI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
40.97-0.09 (-0.22%)
As of 09:10PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202441.7042.7939.5840.9740.97162,089,600
27 May 202440.8243.1939.4041.7041.70182,381,785
26 May 202438.3744.0938.0840.8240.82235,691,868
25 May 202437.6439.2737.5338.3738.3786,640,189
24 May 202437.8438.4936.5037.6437.64131,619,396
23 May 202441.6442.1336.4137.8437.84208,736,167
22 May 202443.9044.9040.7641.6441.64151,974,021
21 May 202443.6444.6842.3143.9043.90182,323,117
20 May 202439.9943.6838.7943.6443.64172,249,880
19 May 202441.2841.9039.3739.9939.99130,942,571
18 May 202441.3042.4639.7441.2841.28141,055,662
17 May 202437.1443.8636.5241.3041.30225,825,296
16 May 202438.9739.4236.5937.1437.14130,112,178
15 May 202436.3239.2935.6838.9738.97172,424,424
14 May 202436.8038.6335.3136.3236.32172,487,549
13 May 202436.3237.7933.6536.8036.80153,501,080
12 May 202436.2237.0335.8936.3236.3259,364,121
11 May 202435.9337.7035.2636.2236.22103,253,630
10 May 202439.0939.7235.1635.9335.93122,571,243
09 May 202437.4439.5736.8639.0939.09110,441,698
08 May 202437.6639.2836.8537.4437.44126,135,417
07 May 202438.7040.3337.6237.6637.66137,837,648
06 May 202440.1542.1838.2038.7038.70187,680,449
05 May 202440.4840.8538.9040.1540.15125,754,036
04 May 202441.3341.8139.7240.4840.48145,491,012
03 May 202435.3341.9735.0641.3341.33237,907,762
02 May 202434.5236.4032.9535.3335.33159,324,898
01 May 202434.1635.7131.2734.5234.52258,149,878
30 Apr 202442.4143.1433.1734.1634.16255,808,859
29 Apr 202442.0042.9340.4242.4142.41117,286,448
28 Apr 202442.6244.3441.7042.0042.00109,440,625
27 Apr 202442.4843.3540.6842.6242.62110,254,686
26 Apr 202443.2043.2541.2142.4842.48128,837,168
25 Apr 202444.8045.3242.1943.2043.20148,970,206
24 Apr 202447.9749.2244.1244.8044.80186,129,845
23 Apr 202449.3350.2047.3047.9747.97132,889,283
22 Apr 202448.9251.0748.3549.3349.33165,825,832
21 Apr 202451.2651.5547.6048.9248.92174,852,404
20 Apr 202445.4551.6644.4451.2651.26255,247,978
19 Apr 202443.2747.0438.9945.4545.45320,242,433
18 Apr 202442.2744.4540.9343.2743.27198,351,619
17 Apr 202443.0043.9539.6542.2642.26240,181,531
16 Apr 202443.9544.2140.4043.0043.00295,284,559
15 Apr 202447.8849.6041.9443.9543.95376,202,173
14 Apr 202446.6448.9343.4547.8847.88502,730,693
13 Apr 202461.6962.3839.6946.6446.64692,336,734
12 Apr 202470.9573.8357.2661.6961.69437,598,468
11 Apr 202472.4078.1470.3770.9570.95409,408,464
10 Apr 202468.1574.2767.1872.4072.40407,426,280
09 Apr 202475.4276.2067.5268.1568.15334,954,911
08 Apr 202475.8279.2772.6275.4275.42393,131,311
07 Apr 202471.4577.3469.7275.8275.82431,260,132
06 Apr 202460.3772.6059.8471.4571.45563,175,129
05 Apr 202463.6164.5557.8560.3760.37348,722,563
04 Apr 202457.6866.7056.0763.6163.61383,080,932
03 Apr 202458.0059.5855.6957.6857.68199,761,148
02 Apr 202463.9163.9257.0058.0058.00287,837,605
01 Apr 202470.0870.6862.3763.9163.91333,748,738
31 Mar 202469.6174.7269.1970.0870.08390,074,130
30 Mar 202464.0471.7363.6269.6169.61395,480,805
29 Mar 202463.7568.3262.5864.0464.04334,485,142
28 Mar 202462.0463.8061.2163.7563.75203,706,295
27 Mar 202465.5266.8061.2562.0462.04225,104,908
26 Mar 202466.8669.0964.8365.5265.52210,865,961
25 Mar 202463.9569.2862.8666.8666.86252,254,678
24 Mar 202462.2164.1961.0963.9563.95116,770,741
23 Mar 202461.9464.6561.0162.2162.21130,998,516
22 Mar 202464.4365.8160.4361.9461.94190,845,134
21 Mar 202463.9167.1161.7064.4364.43253,981,059
20 Mar 202458.0864.7355.7563.9163.91306,129,053
19 Mar 202463.3464.5855.7058.0958.09402,762,767
18 Mar 202465.9471.0262.2563.3463.34365,789,087
17 Mar 202464.2166.8761.1166.1366.13251,348,776
16 Mar 202470.9271.7962.4764.2164.21311,920,514
15 Mar 202477.6678.4767.0870.9270.92385,730,940
14 Mar 202480.5482.5473.9577.6677.66360,518,511
13 Mar 202483.1584.9478.0680.5480.54384,756,954
12 Mar 202476.4684.9374.8483.1583.15801,819,196
11 Mar 202475.5277.2471.8976.4676.46318,470,765
10 Mar 202476.5978.7173.6475.5275.52239,674,468
09 Mar 202477.0179.6575.9076.5976.59227,121,227
08 Mar 202477.2479.8774.4577.0177.01357,245,567
07 Mar 202475.3278.5573.4377.2477.24290,820,812
06 Mar 202475.5882.4073.1775.3275.32394,830,348
05 Mar 202487.5196.1766.4775.5975.59933,081,057
04 Mar 202481.7889.1881.0487.4687.46776,705,500
03 Mar 202480.5584.0773.6881.7881.78451,607,176
02 Mar 202474.0086.3173.7180.5380.53607,472,287
01 Mar 202470.9075.8070.9074.0174.01237,966,849
29 Feb 202475.3479.1469.1370.8870.88469,212,608
28 Feb 202467.6282.7166.7275.5075.50952,065,429
27 Feb 202467.6971.0066.0667.6367.63262,593,737
26 Feb 202466.2368.6062.2667.6967.69189,622,534
25 Feb 202463.9066.8662.2566.2366.23186,063,834
24 Feb 202459.3264.4457.7363.9063.90228,169,505
23 Feb 202464.5965.2958.4159.3359.33202,912,344
22 Feb 202465.9567.0663.7964.6064.60140,908,104
21 Feb 202467.5267.7663.4965.9565.95155,695,662
20 Feb 202469.5470.6064.2567.5267.52213,503,645
19 Feb 202469.3673.1669.2369.5469.54205,889,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...