ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

Orchid price history

2,493 daily closes since December 16, 2019, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Feb 5, 2022 $0.2632 +4.78% — $1.55M
Feb 4, 2022 $0.2512 +6.40% — $2.02M
Feb 3, 2022 $0.2361 +2.16% — $1.56M
Feb 2, 2022 $0.2311 -5.94% — $1.29M
Feb 1, 2022 $0.2457 +1.53% — $1.37M
Jan 31, 2022 $0.242 +1.00% — $1.13M
Jan 30, 2022 $0.2396 -1.07% — $697.6K
Jan 29, 2022 $0.2422 -0.49% — $1.97M
Jan 28, 2022 $0.2434 +3.66% — $2.20M
Jan 27, 2022 $0.2348 -0.09% — $1.32M
Jan 26, 2022 $0.235 +2.62% — $2.15M
Jan 25, 2022 $0.229 +2.60% — $1.23M
Jan 24, 2022 $0.2232 -7.54% — $2.81M
Jan 23, 2022 $0.2414 +3.65% — $1.93M
Jan 22, 2022 $0.2329 -7.54% — $2.86M
Jan 21, 2022 $0.2519 -10.93% — $4.14M
Jan 20, 2022 $0.2828 -5.20% — $1.61M
Jan 19, 2022 $0.2983 -4.67% — $2.03M
Jan 18, 2022 $0.3129 +0.35% — $1.30M
Jan 17, 2022 $0.3118 -3.62% — $1.52M
Jan 16, 2022 $0.3235 -0.37% — $550.2K
Jan 15, 2022 $0.3247 -2.46% — $1.33M
Jan 14, 2022 $0.3329 +7.04% — $6.65M
Jan 13, 2022 $0.311 -4.81% — $1.54M
Jan 12, 2022 $0.3267 +5.25% — $1.86M
Jan 11, 2022 $0.3104 +3.78% — $1.70M
Jan 10, 2022 $0.2991 -5.26% — $2.27M
Jan 9, 2022 $0.3157 +0.99% — $1.73M
Jan 8, 2022 $0.3126 -2.10% — $2.17M
Jan 7, 2022 $0.3193 -6.39% — $2.18M
Jan 6, 2022 $0.3411 -4.02% — $2.04M
Jan 5, 2022 $0.3554 -3.27% — $3.35M
Jan 4, 2022 $0.3674 -1.26% — $2.12M
Jan 3, 2022 $0.3721 -2.72% — $1.23M
Jan 2, 2022 $0.3825 +1.43% — $1.73M
Jan 1, 2022 $0.3771 +3.03% — $1.30M
Dec 31, 2021 $0.366 -1.16% — $1.93M
Dec 30, 2021 $0.3703 +0.05% — $1.68M
Dec 29, 2021 $0.3701 -3.62% — $1.74M
Dec 28, 2021 $0.384 -8.24% — $2.89M
Dec 27, 2021 $0.4185 -1.85% — $5.47M
Dec 26, 2021 $0.4264 +7.22% — $18.86M
Dec 25, 2021 $0.3977 +3.97% — $1.70M
Dec 24, 2021 $0.3825 -1.70% — $3.09M
Dec 23, 2021 $0.3891 +2.99% — $2.19M
Dec 22, 2021 $0.3778 +2.19% — $6.89M
Dec 21, 2021 $0.3697 +4.67% — $4.41M
Dec 20, 2021 $0.3532 -3.47% — $6.21M
Dec 19, 2021 $0.3659 +1.22% — $14.90M
Dec 18, 2021 $0.3615 +1.95% — $10.05M
Dec 17, 2021 $0.3546 -2.85% — $2.29M
Dec 16, 2021 $0.365 -1.80% — $1.11M
Dec 15, 2021 $0.3717 -0.21% — $4.30M
Dec 14, 2021 $0.3725 -2.08% — $3.70M
Dec 13, 2021 $0.3804 -11.16% — $13.69M
Dec 12, 2021 $0.4282 +12.68% — $9.66M
Dec 11, 2021 $0.38 +3.32% — $1.82M
Dec 10, 2021 $0.3678 -3.89% — $2.05M
Dec 9, 2021 $0.3827 -8.47% — $2.98M
Dec 8, 2021 $0.4181 +3.82% — $4.42M
Dec 7, 2021 $0.4027 -1.47% — $3.68M
Dec 6, 2021 $0.4087 +1.97% — $6.56M
Dec 5, 2021 $0.4008 -5.65% — $4.10M
Dec 4, 2021 $0.4248 -8.80% — $6.71M
Dec 3, 2021 $0.4658 -3.20% — $10.14M
Dec 2, 2021 $0.4812 -1.94% — $4.32M
Dec 1, 2021 $0.4907 -1.03% — $6.90M
Nov 30, 2021 $0.4958 -3.80% — $7.76M
Nov 29, 2021 $0.5154 +2.34% — $8.36M
Nov 28, 2021 $0.5036 -1.58% — $6.24M
Nov 27, 2021 $0.5117 +5.92% — $13.27M
Nov 26, 2021 $0.4831 -7.19% — $30.13M
Nov 25, 2021 $0.5205 +9.01% — $12.87M
Nov 24, 2021 $0.4775 -4.79% — $7.56M
Nov 23, 2021 $0.5015 -0.83% — $7.93M
Nov 22, 2021 $0.5057 -1.82% — $8.43M
Nov 21, 2021 $0.5151 -4.29% — $7.82M
Nov 20, 2021 $0.5382 +1.74% — $7.10M
Nov 19, 2021 $0.529 +6.37% — $8.94M
Nov 18, 2021 $0.4973 -11.32% — $9.20M
Nov 17, 2021 $0.5608 +0.86% — $12.88M
Nov 16, 2021 $0.556 -9.65% — $12.80M
Nov 15, 2021 $0.6154 -6.27% — $11.85M
Nov 14, 2021 $0.6566 -1.93% — $25.99M
Nov 13, 2021 $0.6695 +10.52% — $33.52M
Nov 12, 2021 $0.6058 -5.73% — $16.65M
Nov 11, 2021 $0.6426 -6.53% — $49.15M
Nov 10, 2021 $0.6875 +10.92% — $76.51M
Nov 9, 2021 $0.6198 +4.36% — $49.64M
Nov 8, 2021 $0.5939 +16.45% — $79.04M