Australia markets closed

ORDI USD (ORDI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
39.88+1.38 (+3.60%)
As of 07:52AM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 202438.9240.0538.2539.8839.88104,173,264
26 July 2024------
25 July 202437.2837.8033.5935.3835.38178,836,693
24 July 202436.8038.9336.6437.2837.28112,007,874
23 July 202439.4540.4536.3436.7936.79143,975,347
22 July 202441.4843.2739.1139.4539.45363,622,060
21 July 202441.4941.8239.3041.4741.47131,170,469
20 July 202439.1642.7638.6041.4941.49188,552,206
19 July 202437.0339.9335.7439.1639.16134,977,621
18 July 202437.0238.7436.0037.0437.04132,042,257
17 July 202438.3539.0836.5937.0337.03139,332,079
16 July 202437.9439.5635.2238.3538.35219,095,169
15 July 202433.2438.3433.2437.9637.96177,381,830
14 July 202432.8033.6632.3233.2333.2390,370,558
13 July 202434.8034.8032.1932.7932.79108,800,290
12 July 202429.9934.8029.3434.7934.79153,835,437
11 July 202432.2332.7629.8829.9929.99102,285,174
10 July 202430.5832.6230.2032.2332.23122,156,021
09 July 202429.5131.0629.3130.5830.58107,397,383
08 July 202428.8830.4827.0129.5129.51162,740,550
07 July 202430.4430.7928.4328.8828.88157,312,189
06 July 202427.8130.8427.6530.4430.44137,636,015
05 July 202430.5230.5726.1527.8127.81279,033,964
04 July 202435.9336.1830.3430.5330.53171,982,416
03 July 202438.3038.7635.2835.9435.94114,517,141
02 July 202438.2038.9737.2238.3038.3083,211,770
01 July 202439.3440.1537.0538.2038.20103,684,142
30 June 202439.3439.7637.7039.3539.3589,176,810
29 June 202437.7940.5937.7539.3439.3491,528,648
28 June 202439.7939.9937.6337.7937.79120,898,853
27 June 202437.2440.0836.6739.7939.79144,395,504
26 June 202436.9839.0836.6737.2437.24161,183,372
25 June 202435.5737.8335.2936.9736.97185,503,599
24 June 202439.3039.7433.8535.5635.56300,834,073
23 June 202441.6342.3239.0639.3039.30121,842,971
22 June 202441.6043.8240.2341.6441.64178,705,805
21 June 202439.9341.9538.4541.6141.61170,005,019
20 June 202438.2042.6737.8939.9339.93213,837,231
19 June 202438.5039.1837.0838.2038.20130,475,039
18 June 202441.6741.7635.4138.5138.51308,672,065
17 June 202445.6745.9840.3141.6641.66211,179,971
16 June 202445.1746.1744.5945.6745.6799,566,331
15 June 202445.2546.1244.2045.1745.1792,784,588
14 June 202447.0748.4644.0145.2545.25175,590,455
13 June 202452.2552.3946.4647.0847.08214,842,500
12 June 202452.4556.9749.6852.2652.26305,004,421
11 June 202456.8557.6251.2852.4552.45300,339,660
10 June 202459.6960.0755.9756.8556.85212,119,441
09 June 202458.9262.4658.7759.6459.64224,536,835
08 June 202458.4262.3857.8258.9258.92316,922,325
07 June 202457.7565.2256.8858.4258.42553,043,694
06 June 202457.4959.0955.6957.7557.75221,002,007
05 June 202455.9658.3453.4457.4957.49351,597,866
04 June 202447.9056.5346.8855.9655.96359,752,863
03 June 202445.0148.3344.2547.9047.90171,843,935
02 June 202447.1049.8644.3645.0145.01192,901,549
01 June 202447.1047.5245.6147.1047.10130,319,641
31 May 202449.1251.6346.9347.1047.10378,964,456
30 May 202440.6949.4140.6949.1249.12426,814,007
29 May 202440.9642.7940.1640.6940.69139,506,831
28 May 202441.7042.9239.5640.9640.96160,870,110
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...