ORDI price history in 2024
In 2024 ORDI (ORDI) went from $78.50 on 2024-01-01 to $27.3558 on 2024-12-31, a change of -65.15%. The highest price was $96.465 on 2024-03-04 and the lowest $20.704 on 2024-08-04. About $20.44B was traded across the year. The best day was 2024-05-30 (+19.23%) and the worst 2024-12-09 (-27.55%).
$78.50Open · 2024-01-01
$27.3558Close · 2024-12-31
$96.465High · 2024-03-04
$20.704Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $78.50 | $87.77 | $48.80 | $58.8275 | $3.04B | -25.06% |
| February | $58.583 | $79.534 | $51.20 | $71.1495 | $1.48B | +21.45% |
| March | $70.99 | $96.465 | $55.022 | $63.7088 | $2.83B | -10.26% |
| April | $63.732 | $79.2892 | $31.082 | $33.7692 | $2.50B | -47.01% |
| May | $33.479 | $51.757 | $32.864 | $47.0186 | $1.69B | +40.44% |
| June | $46.999 | $65.53 | $33.67 | $37.4928 | $1.59B | -20.23% |
| July | $37.5177 | $43.3364 | $25.80 | $33.2369 | $1.16B | -11.41% |
| August | $33.223 | $36.961 | $20.704 | $27.4805 | $861.79M | -17.28% |
| September | $27.53 | $41.792 | $25.78 | $36.1149 | $864.47M | +31.18% |
| October | $36.109 | $39.909 | $29.15 | $32.6479 | $889.91M | -9.59% |
| November | $32.66 | $46.333 | $29.25 | $42.616 | $2.03B | +30.48% |
| December | $42.076 | $52.88 | $23.4448 | $27.3558 | $1.51B | -34.98% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $27.256 | $27.689 | $26.755 | $27.3558 | $14.76M | +0.93% |
| 2024-12-30 | $26.655 | $28.076 | $25.8349 | $27.103 | $20.15M | +2.04% |
| 2024-12-29 | $26.7922 | $27.4078 | $25.97 | $26.5603 | $14.72M | -1.41% |
| 2024-12-28 | $26.5036 | $27.7058 | $26.462 | $26.9406 | $11.01M | +2.02% |
| 2024-12-27 | $26.136 | $26.9178 | $25.692 | $26.4061 | $12.56M | +1.77% |
| 2024-12-26 | $25.8256 | $27.53 | $25.12 | $25.9459 | $17.01M | +0.68% |
| 2024-12-25 | $27.416 | $27.545 | $25.375 | $25.7698 | $14.24M | -6.90% |
| 2024-12-24 | $28.352 | $28.55 | $27.104 | $27.6798 | $20.04M | -1.57% |
| 2024-12-23 | $26.1056 | $28.559 | $25.971 | $28.121 | $23.24M | +7.16% |
| 2024-12-22 | $26.698 | $27.3828 | $25.783 | $26.2414 | $24.24M | -0.90% |
| 2024-12-21 | $26.489 | $27.695 | $25.393 | $26.4789 | $25.14M | +0.02% |
| 2024-12-20 | $25.917 | $28.85 | $25.733 | $26.4728 | $30.44M | +2.43% |
| 2024-12-19 | $28.0092 | $28.2886 | $23.4448 | $25.8456 | $89.10M | -7.59% |
| 2024-12-18 | $32.586 | $33.375 | $26.88 | $27.9689 | $56.22M | -14.10% |
| 2024-12-17 | $34.791 | $35.843 | $32.08 | $32.5606 | $27.99M | -6.85% |
| 2024-12-16 | $34.961 | $36.241 | $34.2936 | $34.9549 | $30.80M | -0.60% |
| 2024-12-15 | $35.657 | $36.843 | $34.00 | $35.1663 | $30.30M | +1.61% |
| 2024-12-14 | $36.45 | $37.10 | $33.44 | $34.61 | $3.48M | -1.01% |
| 2024-12-13 | $35.697 | $37.144 | $34.422 | $34.9638 | $30.33M | -3.13% |
| 2024-12-12 | $36.794 | $37.463 | $35.5713 | $36.0947 | $48.38M | -1.18% |
| 2024-12-11 | $35.763 | $37.874 | $35.236 | $36.5256 | $57.68M | +9.39% |
| 2024-12-10 | $38.32 | $39.14 | $31.03 | $33.3904 | $57.02M | +2.68% |
| 2024-12-09 | $44.776 | $45.464 | $31.768 | $32.5185 | $115.62M | -27.55% |
| 2024-12-08 | $48.241 | $48.767 | $43.702 | $44.883 | $50.08M | -7.31% |
| 2024-12-07 | $49.025 | $49.976 | $46.8543 | $48.4224 | $58.41M | +0.24% |
| 2024-12-06 | $46.946 | $50.485 | $46.637 | $48.306 | $58.96M | +2.77% |
| 2024-12-05 | $47.3401 | $48.73 | $44.9806 | $47.0024 | $114.27M | +0.13% |
| 2024-12-04 | $48.34 | $49.53 | $44.2748 | $46.9426 | $141.21M | -1.95% |
| 2024-12-03 | $40.28 | $52.88 | $39.77 | $47.8779 | $229.06M | +18.89% |
| 2024-12-02 | $41.13 | $42.13 | $37.25 | $40.2702 | $26.68M | +1.33% |
| 2024-12-01 | $42.076 | $42.28 | $37.155 | $39.7415 | $54.13M | -6.75% |
| 2024-11-30 | $41.422 | $45.52 | $41.064 | $42.616 | $93.51M | +3.13% |
| 2024-11-29 | $41.3448 | $42.2875 | $40.0901 | $41.322 | $51.15M | +0.06% |
| 2024-11-28 | $39.7461 | $42.50 | $39.591 | $41.2973 | $62.53M | +3.65% |
| 2024-11-27 | $39.037 | $41.274 | $38.885 | $39.8426 | $61.42M | +5.99% |
| 2024-11-26 | $39.40 | $42.67 | $36.07 | $37.5902 | $30.39M | +1.07% |
| 2024-11-25 | $39.523 | $42.677 | $36.77 | $37.1931 | $65.89M | -6.40% |
| 2024-11-24 | $40.65 | $43.91 | $37.29 | $39.7349 | $98.98M | +5.37% |
| 2024-11-23 | $39.894 | $43.911 | $37.267 | $37.7106 | $69.30M | -4.65% |
| 2024-11-22 | $37.2515 | $40.669 | $36.3212 | $39.5516 | $69.57M | +5.60% |
| 2024-11-21 | $36.837 | $38.39 | $35.632 | $37.4529 | $61.29M | +5.99% |
| 2024-11-20 | $37.73 | $37.97 | $34.56 | $35.3351 | $18.95M | -6.14% |
| 2024-11-19 | $37.6971 | $38.75 | $36.16 | $37.6481 | $47.87M | -1.40% |
| 2024-11-18 | $37.71 | $41.95 | $37.23 | $38.1814 | $72.11M | +1.33% |
| 2024-11-17 | $38.97 | $39.52 | $36.34 | $37.6819 | $21.05M | -2.50% |
| 2024-11-16 | $38.3889 | $40.323 | $36.3844 | $38.6468 | $53.82M | +0.34% |
| 2024-11-15 | $36.981 | $40.1852 | $36.61 | $38.5169 | $70.03M | +2.54% |
| 2024-11-14 | $40.93 | $45.04 | $37.11 | $37.563 | $120.84M | -5.27% |
| 2024-11-13 | $41.644 | $45.20 | $38.568 | $39.6527 | $86.02M | -4.78% |
| 2024-11-12 | $45.73 | $45.76 | $39.04 | $41.6447 | $162.19M | +3.85% |
| 2024-11-11 | $42.986 | $46.333 | $39.056 | $40.1007 | $82.13M | +1.05% |
| 2024-11-10 | $37.83 | $42.45 | $37.40 | $39.6849 | $267.77M | +4.86% |
| 2024-11-09 | $35.52 | $39.00 | $34.36 | $37.845 | $55.18M | +6.59% |
| 2024-11-08 | $35.66 | $36.35 | $33.57 | $35.505 | $38.84M | +0.72% |
| 2024-11-07 | $35.82 | $36.5419 | $34.524 | $35.2505 | $60.83M | -1.56% |
| 2024-11-06 | $31.27 | $36.30 | $31.27 | $35.8076 | $107.09M | +14.55% |
| 2024-11-05 | $30.21 | $32.57 | $30.20 | $31.26 | $12.60M | +3.51% |
| 2024-11-04 | $31.39 | $32.34 | $29.25 | $30.1988 | $7.83M | -3.12% |
| 2024-11-03 | $30.8407 | $32.351 | $30.205 | $31.1711 | $39.14M | +1.03% |
| 2024-11-02 | $32.62 | $33.108 | $30.179 | $30.8542 | $15.52M | -5.97% |
| 2024-11-01 | $32.66 | $33.998 | $32.0963 | $32.8148 | $29.49M | +0.51% |
| 2024-10-31 | $34.166 | $34.58 | $32.297 | $32.6479 | $24.10M | -5.20% |
| 2024-10-30 | $35.284 | $35.716 | $33.626 | $34.4386 | $38.65M | -3.29% |
| 2024-10-29 | $35.3774 | $37.00 | $34.8897 | $35.6087 | $38.43M | +4.09% |
| 2024-10-28 | $33.30 | $34.99 | $32.24 | $34.21 | $6.31M | +3.94% |
| 2024-10-27 | $32.7046 | $34.4868 | $32.484 | $32.9129 | $22.41M | +4.25% |
| 2024-10-26 | $30.90 | $32.10 | $30.32 | $31.5717 | $3.94M | +1.91% |
| 2024-10-25 | $33.829 | $34.216 | $29.15 | $30.9797 | $39.56M | -8.90% |
| 2024-10-24 | $34.3189 | $34.832 | $33.258 | $34.0072 | $20.09M | -0.76% |
| 2024-10-23 | $33.806 | $34.846 | $32.702 | $34.2686 | $31.02M | +1.44% |
| 2024-10-22 | $35.00 | $35.348 | $33.428 | $33.7832 | $15.73M | -4.05% |
| 2024-10-21 | $35.582 | $36.296 | $34.267 | $35.2088 | $34.51M | -1.01% |
| 2024-10-20 | $37.43 | $38.631 | $35.201 | $35.5678 | $22.10M | -4.59% |
| 2024-10-19 | $36.633 | $37.774 | $36.24 | $37.2791 | $18.68M | +0.91% |
| 2024-10-18 | $37.0936 | $37.8124 | $36.222 | $36.9442 | $27.39M | +3.84% |
| 2024-10-17 | $36.37 | $37.30 | $34.74 | $35.577 | $16.89M | -2.21% |
| 2024-10-16 | $38.04 | $38.88 | $36.07 | $36.3823 | $49.15M | -0.94% |
| 2024-10-15 | $36.865 | $38.977 | $36.333 | $36.7285 | $29.98M | -0.41% |
| 2024-10-14 | $38.214 | $39.909 | $35.668 | $36.8793 | $40.56M | +4.69% |
| 2024-10-13 | $35.10 | $35.96 | $33.72 | $35.2271 | $17.18M | +3.56% |
| 2024-10-12 | $35.216 | $35.951 | $33.785 | $34.0177 | $14.16M | -2.74% |
| 2024-10-11 | $34.3257 | $36.2656 | $34.2368 | $34.9775 | $32.77M | +5.56% |
| 2024-10-10 | $32.80 | $33.44 | $31.63 | $33.1338 | $15.77M | +0.98% |
| 2024-10-09 | $34.001 | $34.02 | $32.106 | $32.8123 | $33.81M | -4.48% |
| 2024-10-08 | $34.949 | $35.644 | $33.0601 | $34.351 | $34.19M | -2.48% |
| 2024-10-07 | $36.7533 | $37.483 | $34.387 | $35.2243 | $43.00M | -4.18% |
| 2024-10-06 | $36.629 | $37.9302 | $36.10 | $36.7595 | $39.40M | +9.48% |
| 2024-10-05 | $33.68 | $34.13 | $32.84 | $33.5767 | $3.74M | -0.20% |
| 2024-10-04 | $33.088 | $34.148 | $32.923 | $33.6448 | $26.12M | +3.31% |
| 2024-10-03 | $32.15 | $33.15 | $30.77 | $32.566 | $36.67M | +1.71% |
| 2024-10-02 | $33.6337 | $34.1498 | $30.8413 | $32.0195 | $45.49M | -4.81% |
| 2024-10-01 | $36.109 | $36.781 | $32.6592 | $33.6387 | $68.11M | -6.86% |
| 2024-09-30 | $38.136 | $39.448 | $34.892 | $36.1149 | $30.17M | -5.24% |
| 2024-09-29 | $39.372 | $40.622 | $38.067 | $38.1101 | $27.31M | -3.71% |
| 2024-09-28 | $39.946 | $40.47 | $38.214 | $39.5777 | $22.65M | -1.50% |
| 2024-09-27 | $40.746 | $41.792 | $39.0217 | $40.1803 | $40.18M | +2.87% |
| 2024-09-26 | $35.54 | $39.96 | $34.82 | $39.0588 | $27.30M | +9.96% |
| 2024-09-25 | $35.95 | $37.39 | $35.29 | $35.5218 | $23.51M | -1.22% |
| 2024-09-24 | $34.285 | $37.3483 | $34.143 | $35.9612 | $45.77M | +4.28% |
| 2024-09-23 | $34.01 | $35.5244 | $33.5918 | $34.486 | $40.82M | +2.08% |
| 2024-09-22 | $33.459 | $35.018 | $32.167 | $33.7826 | $41.47M | +0.97% |
| 2024-09-21 | $35.976 | $36.23 | $33.067 | $33.4572 | $20.14M | -2.29% |
| 2024-09-20 | $34.21 | $35.56 | $33.26 | $34.24 | $23.16M | -0.18% |
| 2024-09-19 | $32.261 | $35.558 | $32.235 | $34.3028 | $54.22M | +7.00% |
| 2024-09-18 | $29.379 | $32.816 | $28.87 | $32.0597 | $54.31M | +9.12% |
| 2024-09-17 | $31.435 | $31.739 | $29.295 | $29.3792 | $18.93M | -2.65% |
| 2024-09-16 | $30.90 | $31.11 | $29.52 | $30.1788 | $5.99M | -0.89% |
| 2024-09-15 | $32.453 | $32.53 | $29.9308 | $30.4501 | $25.35M | -6.69% |
| 2024-09-14 | $33.025 | $33.254 | $31.492 | $32.6346 | $20.42M | -1.28% |
| 2024-09-13 | $32.3582 | $33.71 | $32.2604 | $33.058 | $33.59M | +6.30% |
| 2024-09-12 | $29.50 | $31.64 | $29.50 | $31.10 | $8.67M | +3.43% |
| 2024-09-11 | $29.127 | $31.6129 | $29.0452 | $30.0694 | $32.93M | +3.23% |
| 2024-09-10 | $29.822 | $31.37 | $28.476 | $29.128 | $25.78M | -2.32% |
| 2024-09-09 | $28.143 | $30.58 | $28.0859 | $29.8212 | $37.06M | +5.43% |
| 2024-09-08 | $28.175 | $29.4832 | $27.50 | $28.2864 | $22.73M | +0.15% |
| 2024-09-07 | $29.4985 | $29.661 | $28.011 | $28.2437 | $20.00M | +0.87% |
| 2024-09-06 | $28.90 | $30.36 | $26.76 | $28.00 | $21.66M | -2.47% |
| 2024-09-05 | $29.142 | $30.367 | $28.1523 | $28.7081 | $33.23M | -1.53% |
| 2024-09-04 | $32.327 | $32.561 | $28.81 | $29.1545 | $31.49M | -5.87% |
| 2024-09-03 | $31.35 | $32.78 | $30.41 | $30.9712 | $15.55M | +0.31% |
| 2024-09-02 | $30.415 | $32.7272 | $30.395 | $30.877 | $54.24M | +18.42% |
| 2024-09-01 | $27.53 | $27.97 | $25.78 | $26.0739 | $5.84M | -5.12% |
| 2024-08-31 | $27.6391 | $28.0073 | $26.6326 | $27.4805 | $15.86M | -1.01% |
| 2024-08-30 | $25.9714 | $28.17 | $25.726 | $27.7598 | $27.02M | +7.21% |
| 2024-08-29 | $28.392 | $28.652 | $25.66 | $25.8933 | $19.15M | -3.48% |
| 2024-08-28 | $29.60 | $30.10 | $26.00 | $26.8263 | $11.86M | -5.06% |
| 2024-08-27 | $31.949 | $32.252 | $27.869 | $28.2562 | $23.40M | -11.68% |
| 2024-08-26 | $33.3307 | $33.564 | $31.3425 | $31.9915 | $32.87M | -3.98% |
| 2024-08-25 | $35.344 | $35.937 | $33.10 | $33.3183 | $18.30M | -6.53% |
| 2024-08-24 | $35.907 | $36.961 | $34.229 | $35.6443 | $34.76M | -0.54% |
| 2024-08-23 | $32.004 | $36.74 | $31.955 | $35.8381 | $45.75M | +12.51% |
| 2024-08-22 | $31.1999 | $32.413 | $31.018 | $31.8536 | $23.65M | +1.21% |
| 2024-08-21 | $29.303 | $32.45 | $29.25 | $31.4716 | $33.09M | +7.36% |
| 2024-08-20 | $29.0541 | $30.1038 | $28.822 | $29.3152 | $20.12M | +0.42% |
| 2024-08-19 | $29.259 | $30.222 | $28.589 | $29.1931 | $31.80M | +4.26% |
| 2024-08-18 | $28.12 | $28.97 | $27.79 | $28.00 | $6.32M | -1.74% |
| 2024-08-17 | $27.8581 | $28.93 | $27.622 | $28.4973 | $15.94M | +2.38% |
| 2024-08-16 | $26.8709 | $28.6407 | $26.571 | $27.8344 | $24.09M | +3.84% |
| 2024-08-15 | $29.67 | $30.158 | $26.30 | $26.8043 | $24.34M | -6.29% |
| 2024-08-14 | $30.79 | $31.65 | $28.16 | $28.6034 | $12.28M | -1.75% |
| 2024-08-13 | $30.143 | $31.665 | $28.422 | $29.1122 | $29.78M | -4.26% |
| 2024-08-12 | $29.835 | $31.66 | $29.7711 | $30.4064 | $49.24M | +13.46% |
| 2024-08-11 | $29.29 | $30.01 | $26.53 | $26.799 | $5.16M | -2.67% |
| 2024-08-10 | $28.495 | $30.00 | $27.382 | $27.5331 | $18.63M | -3.59% |
| 2024-08-09 | $27.3832 | $28.997 | $27.26 | $28.5586 | $22.29M | +4.36% |
| 2024-08-08 | $27.566 | $30.085 | $27.277 | $27.3649 | $29.04M | +6.74% |
| 2024-08-07 | $26.69 | $27.58 | $25.04 | $25.638 | $9.47M | -0.19% |
| 2024-08-06 | $26.664 | $27.626 | $25.098 | $25.6864 | $32.31M | +8.70% |
| 2024-08-05 | $27.66 | $28.08 | $20.73 | $23.6308 | $50.63M | -1.98% |
| 2024-08-04 | $27.81 | $28.774 | $20.704 | $24.109 | $87.72M | -13.69% |
| 2024-08-03 | $29.1049 | $29.8523 | $27.40 | $27.9316 | $39.85M | -3.73% |
| 2024-08-02 | $31.919 | $32.141 | $28.80 | $29.015 | $28.06M | -9.23% |
| 2024-08-01 | $33.223 | $33.988 | $30.239 | $31.9641 | $39.01M | -3.83% |
| 2024-07-31 | $37.126 | $37.465 | $33.15 | $33.2369 | $28.28M | -10.60% |
| 2024-07-30 | $37.8879 | $38.1722 | $36.26 | $37.1768 | $20.84M | -1.39% |
| 2024-07-29 | $38.3516 | $38.525 | $36.8146 | $37.6996 | $32.00M | -2.07% |
| 2024-07-28 | $38.5737 | $40.364 | $38.0373 | $38.4969 | $34.32M | -0.31% |
| 2024-07-27 | $39.717 | $39.8945 | $37.6384 | $38.6182 | $35.32M | -2.08% |
| 2024-07-26 | $38.614 | $41.14 | $38.126 | $39.4387 | $39.76M | +11.64% |
| 2024-07-25 | $37.29 | $37.91 | $33.54 | $35.327 | $10.17M | -0.31% |
| 2024-07-24 | $37.658 | $38.789 | $33.657 | $35.4379 | $48.86M | -5.28% |
| 2024-07-23 | $37.7718 | $39.0408 | $36.20 | $37.4115 | $44.01M | -0.95% |
| 2024-07-22 | $40.9634 | $41.3543 | $37.3688 | $37.771 | $37.85M | -8.13% |
| 2024-07-21 | $40.9544 | $43.3364 | $39.0231 | $41.1128 | $56.69M | -0.08% |
| 2024-07-20 | $41.054 | $41.6738 | $39.718 | $41.1464 | $46.08M | +5.23% |
| 2024-07-19 | $37.06 | $39.97 | $35.65 | $39.10 | $8.35M | +4.94% |
| 2024-07-18 | $36.6312 | $37.7736 | $35.7184 | $37.2594 | $42.58M | +1.51% |
| 2024-07-17 | $37.4049 | $38.886 | $36.44 | $36.707 | $52.68M | -2.66% |
| 2024-07-16 | $37.6681 | $39.714 | $36.882 | $37.7105 | $62.55M | +0.02% |
| 2024-07-15 | $35.53 | $38.693 | $35.04 | $37.7042 | $68.61M | +13.25% |
| 2024-07-14 | $32.79 | $33.73 | $32.21 | $33.2915 | $4.53M | +1.95% |
| 2024-07-13 | $32.9257 | $33.7779 | $32.09 | $32.6536 | $34.14M | -0.79% |
| 2024-07-12 | $31.58 | $34.867 | $31.455 | $32.912 | $37.70M | +9.76% |
| 2024-07-11 | $32.22 | $32.82 | $29.83 | $29.9855 | $3.98M | -3.19% |
| 2024-07-10 | $31.9636 | $32.8624 | $30.8148 | $30.9738 | $30.95M | +1.30% |
| 2024-07-09 | $29.54 | $31.25 | $29.20 | $30.5749 | $4.82M | +2.04% |
| 2024-07-08 | $29.592 | $31.276 | $29.02 | $29.9634 | $46.65M | +1.81% |
| 2024-07-07 | $30.1264 | $30.87 | $26.911 | $29.4295 | $52.76M | -2.48% |
| 2024-07-06 | $28.614 | $30.925 | $28.215 | $30.1778 | $46.19M | +7.02% |
| 2024-07-05 | $30.49 | $30.55 | $26.00 | $28.1983 | $37.49M | -0.14% |
| 2024-07-04 | $33.138 | $33.264 | $25.80 | $28.2375 | $77.31M | -14.97% |
| 2024-07-03 | $36.29 | $36.68 | $32.102 | $33.2086 | $45.54M | -8.66% |
| 2024-07-02 | $37.6167 | $39.1468 | $35.5508 | $36.3564 | $32.70M | -3.67% |
| 2024-07-01 | $37.5177 | $38.7809 | $37.234 | $37.7414 | $34.44M | +0.66% |
| 2024-06-30 | $38.2692 | $40.2609 | $37.075 | $37.4928 | $31.12M | -2.62% |
| 2024-06-29 | $40.024 | $40.2711 | $37.877 | $38.4997 | $28.52M | +1.74% |
| 2024-06-28 | $39.85 | $40.08 | $37.56 | $37.8415 | $4.31M | -1.72% |
| 2024-06-27 | $39.0076 | $40.1753 | $38.1499 | $38.5053 | $33.55M | +3.24% |
| 2024-06-26 | $36.96 | $39.36 | $36.54 | $37.2962 | $8.04M | -1.04% |
| 2024-06-25 | $36.566 | $39.3517 | $35.843 | $37.6891 | $54.99M | +3.86% |
| 2024-06-24 | $34.7321 | $37.25 | $33.67 | $36.2872 | $67.81M | +4.44% |
| 2024-06-23 | $40.322 | $40.445 | $34.00 | $34.743 | $56.08M | -13.86% |
| 2024-06-22 | $42.985 | $44.069 | $40.039 | $40.3344 | $36.05M | -3.13% |
| 2024-06-21 | $39.99 | $42.08 | $38.23 | $41.6357 | $9.94M | +1.92% |
| 2024-06-20 | $40.0124 | $42.0752 | $38.008 | $40.8509 | $63.25M | +6.90% |
| 2024-06-19 | $38.48 | $39.42 | $37.04 | $38.2129 | $6.29M | +0.58% |
| 2024-06-18 | $37.3651 | $39.433 | $36.465 | $37.992 | $56.59M | +1.69% |
| 2024-06-17 | $41.373 | $43.872 | $33.863 | $37.361 | $91.41M | -9.80% |
| 2024-06-16 | $46.118 | $46.232 | $41.00 | $41.419 | $43.75M | -9.73% |
| 2024-06-15 | $45.381 | $46.2532 | $44.17 | $45.8847 | $33.90M | +1.18% |
| 2024-06-14 | $46.6507 | $46.714 | $43.87 | $45.3512 | $50.45M | -3.00% |
| 2024-06-13 | $47.9606 | $48.735 | $46.18 | $46.7519 | $57.94M | -2.46% |
| 2024-06-12 | $53.612 | $54.749 | $47.611 | $47.9311 | $63.36M | -9.99% |
| 2024-06-11 | $52.5931 | $57.30 | $49.5714 | $53.2503 | $105.88M | +1.23% |
| 2024-06-10 | $58.873 | $59.067 | $51.888 | $52.6015 | $69.74M | -11.06% |
| 2024-06-09 | $59.7557 | $61.4775 | $55.9058 | $59.1444 | $67.33M | -0.51% |
| 2024-06-08 | $58.474 | $62.7566 | $58.187 | $59.4498 | $90.39M | +1.63% |
| 2024-06-07 | $63.1947 | $65.53 | $55.80 | $58.4948 | $155.89M | +1.23% |
| 2024-06-06 | $57.52 | $59.20 | $55.63 | $57.7862 | $15.54M | -0.31% |
| 2024-06-05 | $56.2112 | $59.1482 | $55.6077 | $57.9636 | $94.03M | +3.17% |
| 2024-06-04 | $52.4912 | $58.764 | $52.2009 | $56.1817 | $123.14M | +17.41% |
| 2024-06-03 | $44.93 | $48.44 | $44.15 | $47.85 | $8.32M | +6.38% |
| 2024-06-02 | $47.14 | $49.99 | $44.02 | $44.9787 | $9.94M | -1.68% |
| 2024-06-01 | $46.999 | $50.00 | $45.219 | $45.7493 | $49.02M | -2.70% |
| 2024-05-31 | $48.309 | $48.609 | $45.571 | $47.0186 | $79.96M | -3.20% |
| 2024-05-30 | $47.2288 | $51.757 | $46.341 | $48.574 | $142.79M | +19.23% |
| 2024-05-29 | $40.97 | $42.86 | $40.06 | $40.7411 | $8.39M | -0.30% |
| 2024-05-28 | $40.545 | $42.8774 | $40.087 | $40.8657 | $63.75M | +0.04% |
| 2024-05-27 | $41.3113 | $43.53 | $39.529 | $40.8477 | $74.71M | -0.85% |
| 2024-05-26 | $38.886 | $44.45 | $38.293 | $41.1971 | $91.00M | +6.15% |
| 2024-05-25 | $38.618 | $39.768 | $38.022 | $38.8087 | $37.33M | +1.69% |
| 2024-05-24 | $37.518 | $39.328 | $36.924 | $38.1648 | $19.00M | +1.40% |
| 2024-05-23 | $38.3678 | $38.6014 | $35.8872 | $37.6367 | $78.91M | -1.91% |
| 2024-05-22 | $42.4018 | $42.5105 | $37.3796 | $38.3703 | $61.49M | -9.36% |
| 2024-05-21 | $42.4301 | $45.00 | $40.7216 | $42.3328 | $57.49M | -0.36% |
| 2024-05-20 | $39.8542 | $44.88 | $39.451 | $42.4877 | $77.23M | +6.58% |
| 2024-05-19 | $40.9205 | $41.4172 | $38.6657 | $39.863 | $52.60M | -2.72% |
| 2024-05-18 | $40.6908 | $42.1978 | $40.007 | $40.9768 | $48.56M | +0.32% |
| 2024-05-17 | $41.972 | $43.9081 | $39.635 | $40.8444 | $86.23M | +9.95% |
| 2024-05-16 | $38.94 | $39.55 | $36.50 | $37.1478 | $5.05M | +0.35% |
| 2024-05-15 | $37.8932 | $39.5341 | $36.7612 | $37.018 | $52.03M | +1.82% |
| 2024-05-14 | $36.83 | $38.91 | $35.27 | $36.3561 | $11.04M | +0.48% |
| 2024-05-13 | $37.137 | $38.9335 | $35.54 | $36.1834 | $72.23M | -2.25% |
| 2024-05-12 | $36.748 | $37.83 | $33.7493 | $37.0152 | $46.72M | +0.97% |
| 2024-05-11 | $36.369 | $37.81 | $35.852 | $36.66 | $39.50M | +0.99% |
| 2024-05-10 | $37.0948 | $37.175 | $35.13 | $36.2997 | $51.17M | -2.11% |
| 2024-05-09 | $38.4444 | $39.7927 | $36.6248 | $37.0815 | $42.75M | -2.91% |
| 2024-05-08 | $38.345 | $39.385 | $36.766 | $38.193 | $49.98M | -0.08% |
| 2024-05-07 | $39.07 | $39.4943 | $36.8847 | $38.2248 | $48.75M | -2.00% |
| 2024-05-06 | $39.0493 | $40.475 | $37.9586 | $39.0041 | $61.15M | -0.63% |
| 2024-05-05 | $40.4762 | $42.32 | $38.3053 | $39.2526 | $60.59M | -3.01% |
| 2024-05-04 | $40.8891 | $41.1818 | $38.8705 | $40.4697 | $47.53M | -1.12% |
| 2024-05-03 | $40.237 | $41.984 | $39.612 | $40.9297 | $70.13M | +15.88% |
| 2024-05-02 | $34.51 | $36.45 | $32.88 | $35.32 | $6.27M | +1.25% |
| 2024-05-01 | $33.479 | $35.882 | $32.864 | $34.8857 | $46.33M | +3.31% |
| 2024-04-30 | $35.782 | $35.799 | $31.082 | $33.7692 | $59.29M | -5.68% |
| 2024-04-29 | $41.501 | $43.227 | $35.254 | $35.8041 | $67.11M | -13.87% |
| 2024-04-28 | $43.235 | $44.107 | $40.40 | $41.5719 | $47.41M | -3.59% |
| 2024-04-27 | $42.157 | $44.3777 | $41.9995 | $43.1218 | $44.79M | +2.08% |
| 2024-04-26 | $42.6972 | $43.097 | $40.2411 | $42.2417 | $45.87M | -1.32% |
| 2024-04-25 | $43.718 | $44.1988 | $41.1024 | $42.8069 | $56.24M | -2.67% |
| 2024-04-24 | $44.7177 | $45.811 | $42.047 | $43.9794 | $65.40M | -1.66% |
| 2024-04-23 | $48.383 | $49.29 | $44.2369 | $44.7236 | $53.21M | -7.99% |
| 2024-04-22 | $49.1633 | $50.283 | $47.152 | $48.6049 | $60.81M | -1.02% |
| 2024-04-21 | $49.228 | $51.113 | $47.382 | $49.1057 | $63.47M | -0.21% |
| 2024-04-20 | $48.298 | $51.979 | $47.965 | $49.211 | $62.15M | +8.38% |
| 2024-04-19 | $43.26 | $47.50 | $38.35 | $45.4061 | $26.68M | +2.92% |
| 2024-04-18 | $43.5018 | $44.843 | $38.20 | $44.1181 | $100.00M | +2.28% |
| 2024-04-17 | $40.2041 | $44.5405 | $39.377 | $43.1333 | $94.55M | +7.31% |
| 2024-04-16 | $41.003 | $43.9169 | $39.3517 | $40.1945 | $62.45M | -1.48% |
| 2024-04-15 | $45.666 | $46.186 | $40.049 | $40.80 | $96.16M | -10.71% |
| 2024-04-14 | $44.913 | $49.78 | $42.917 | $45.6937 | $119.58M | +1.66% |
| 2024-04-13 | $59.73 | $59.829 | $36.90 | $44.9475 | $230.07M | -25.40% |
| 2024-04-12 | $69.554 | $70.355 | $56.3636 | $60.2504 | $166.03M | -13.98% |
| 2024-04-11 | $71.899 | $73.961 | $68.202 | $70.0415 | $111.58M | -2.70% |
| 2024-04-10 | $72.772 | $78.28 | $71.0034 | $71.9864 | $150.23M | +5.79% |
| 2024-04-09 | $75.37 | $76.32 | $67.47 | $68.0474 | $21.31M | -1.73% |
| 2024-04-08 | $75.379 | $76.724 | $68.211 | $69.244 | $94.95M | -8.26% |
| 2024-04-07 | $73.9272 | $79.2892 | $72.43 | $75.4816 | $140.88M | +5.75% |
| 2024-04-06 | $60.29 | $72.73 | $59.67 | $71.3763 | $46.26M | +18.41% |
| 2024-04-05 | $63.61 | $64.71 | $57.52 | $60.2805 | $28.16M | +0.02% |
| 2024-04-04 | $58.40 | $67.336 | $57.302 | $60.2686 | $141.11M | +3.63% |
| 2024-04-03 | $57.4714 | $59.724 | $55.616 | $58.1559 | $70.50M | +0.89% |
| 2024-04-02 | $59.0036 | $59.6777 | $55.5409 | $57.6406 | $80.46M | -1.29% |
| 2024-04-01 | $63.732 | $64.386 | $56.217 | $58.3927 | $94.60M | -8.34% |
| 2024-03-31 | $71.933 | $72.173 | $63.00 | $63.7088 | $86.93M | -10.48% |
| 2024-03-30 | $68.461 | $74.838 | $68.101 | $71.1639 | $157.03M | +11.18% |
| 2024-03-29 | $63.73 | $68.48 | $62.45 | $64.0083 | $30.02M | +0.77% |
| 2024-03-28 | $62.418 | $68.4064 | $61.746 | $63.52 | $101.33M | +1.95% |
| 2024-03-27 | $62.291 | $63.065 | $60.938 | $62.3058 | $88.43M | +0.12% |
| 2024-03-26 | $66.1244 | $66.7786 | $61.9589 | $62.2315 | $65.63M | -6.28% |
| 2024-03-25 | $66.0147 | $69.445 | $65.4093 | $66.3984 | $99.25M | +3.92% |
| 2024-03-24 | $62.22 | $64.22 | $61.02 | $63.8927 | $6.94M | +1.88% |
| 2024-03-23 | $63.6896 | $64.883 | $60.9568 | $62.7159 | $47.42M | -0.81% |
| 2024-03-22 | $62.195 | $64.289 | $60.1138 | $63.2272 | $68.50M | +1.71% |
| 2024-03-21 | $66.763 | $67.546 | $60.70 | $62.162 | $73.05M | -2.66% |
| 2024-03-20 | $57.97 | $64.77 | $55.52 | $63.8575 | $21.37M | +10.11% |
| 2024-03-19 | $63.27 | $64.65 | $55.09 | $57.9921 | $23.63M | -5.67% |
| 2024-03-18 | $63.855 | $64.936 | $55.022 | $61.4781 | $115.06M | -3.75% |
| 2024-03-17 | $65.734 | $71.20 | $62.561 | $63.8703 | $105.95M | -2.32% |
| 2024-03-16 | $67.846 | $67.919 | $60.715 | $65.3893 | $116.77M | -3.51% |
| 2024-03-15 | $69.719 | $72.136 | $66.461 | $67.7713 | $88.69M | -2.84% |
| 2024-03-14 | $76.359 | $78.571 | $66.06 | $69.751 | $140.89M | -8.65% |
| 2024-03-13 | $78.888 | $82.763 | $75.027 | $76.3577 | $94.47M | -3.22% |
| 2024-03-12 | $80.958 | $85.00 | $75.80 | $78.8997 | $173.56M | +3.29% |
| 2024-03-11 | $75.50 | $77.34 | $69.89 | $76.3866 | $17.55M | +2.77% |
| 2024-03-10 | $74.245 | $77.338 | $70.00 | $74.3278 | $108.06M | -0.52% |
| 2024-03-09 | $77.281 | $78.7609 | $73.021 | $74.7189 | $86.19M | -3.16% |
| 2024-03-08 | $76.4474 | $79.6538 | $73.7624 | $77.1541 | $109.16M | +0.73% |
| 2024-03-07 | $76.248 | $80.4047 | $73.38 | $76.5916 | $115.53M | +0.75% |
| 2024-03-06 | $74.549 | $78.213 | $73.1762 | $76.0205 | $83.86M | +1.51% |
| 2024-03-05 | $84.401 | $84.929 | $61.737 | $74.8911 | $222.80M | -11.26% |
| 2024-03-04 | $85.581 | $96.465 | $81.646 | $84.3939 | $196.80M | +3.21% |
| 2024-03-03 | $80.63 | $84.41 | $71.23 | $81.77 | $25.92M | +1.08% |
| 2024-03-02 | $78.255 | $84.42 | $70.67 | $80.8993 | $148.28M | +9.61% |
| 2024-03-01 | $70.99 | $76.00 | $70.70 | $73.8056 | $11.36M | +3.73% |
| 2024-02-29 | $74.3625 | $76.987 | $68.90 | $71.1495 | $101.20M | -4.62% |
| 2024-02-28 | $77.987 | $79.534 | $65.892 | $74.5956 | $204.49M | +10.34% |
| 2024-02-27 | $67.62 | $71.75 | $65.63 | $67.6059 | $10.33M | +0.64% |
| 2024-02-26 | $65.203 | $71.789 | $64.98 | $67.1747 | $81.96M | +2.51% |
| 2024-02-25 | $63.707 | $67.142 | $61.925 | $65.5302 | $48.33M | +2.75% |
| 2024-02-24 | $59.873 | $64.855 | $59.832 | $63.776 | $59.11M | +6.83% |
| 2024-02-23 | $59.863 | $60.734 | $57.601 | $59.697 | $46.38M | -0.52% |
| 2024-02-22 | $65.449 | $66.629 | $59.567 | $60.0065 | $51.54M | -8.47% |
| 2024-02-21 | $65.407 | $67.169 | $63.00 | $65.5605 | $46.44M | +0.25% |
| 2024-02-20 | $66.001 | $68.745 | $63.374 | $65.3979 | $48.06M | -0.90% |
| 2024-02-19 | $70.178 | $70.85 | $62.511 | $65.9918 | $59.58M | -5.76% |
| 2024-02-18 | $68.363 | $73.333 | $67.90 | $70.0248 | $64.95M | +2.57% |
| 2024-02-17 | $67.094 | $69.477 | $66.786 | $68.2688 | $29.06M | +1.77% |
| 2024-02-16 | $69.659 | $71.65 | $66.33 | $67.0839 | $44.05M | -3.41% |
| 2024-02-15 | $69.117 | $72.972 | $67.40 | $69.4539 | $72.36M | -0.04% |
| 2024-02-14 | $70.60 | $73.60 | $68.386 | $69.4788 | $60.60M | +1.58% |
| 2024-02-13 | $70.83 | $72.27 | $66.18 | $68.3959 | $5.61M | +1.25% |
| 2024-02-12 | $64.582 | $72.452 | $63.456 | $67.5485 | $107.63M | +9.30% |
| 2024-02-11 | $61.63 | $64.01 | $61.00 | $61.8028 | $2.92M | +0.41% |
| 2024-02-10 | $61.543 | $64.00 | $61.00 | $61.5514 | $37.04M | -0.27% |
| 2024-02-09 | $62.826 | $63.546 | $60.219 | $61.7182 | $43.87M | +4.99% |
| 2024-02-08 | $58.30 | $63.60 | $57.79 | $58.7862 | $7.89M | +0.87% |
| 2024-02-07 | $54.26 | $58.99 | $53.15 | $58.2764 | $4.11M | +6.62% |
| 2024-02-06 | $54.682 | $55.50 | $53.10 | $54.6581 | $25.47M | +0.06% |
| 2024-02-05 | $53.041 | $55.563 | $52.81 | $54.6257 | $32.96M | +3.20% |
| 2024-02-04 | $53.47 | $55.369 | $51.20 | $52.9306 | $46.26M | -1.63% |
| 2024-02-03 | $55.465 | $56.127 | $51.538 | $53.8099 | $36.28M | -3.14% |
| 2024-02-02 | $57.192 | $57.80 | $54.435 | $55.5537 | $30.87M | -3.19% |
| 2024-02-01 | $58.583 | $59.252 | $55.60 | $57.3861 | $66.09M | -2.45% |
| 2024-01-31 | $60.905 | $64.80 | $57.60 | $58.8275 | $106.61M | -3.56% |
| 2024-01-30 | $61.845 | $64.888 | $58.10 | $60.9983 | $82.89M | -1.05% |
| 2024-01-29 | $57.992 | $63.30 | $57.455 | $61.6427 | $90.93M | +14.14% |
| 2024-01-28 | $56.83 | $58.85 | $53.41 | $54.0058 | $5.37M | -3.42% |
| 2024-01-27 | $57.245 | $58.924 | $54.145 | $55.9156 | $56.60M | -2.51% |
| 2024-01-26 | $55.417 | $59.777 | $55.316 | $57.357 | $76.90M | +12.03% |
| 2024-01-25 | $54.87 | $54.88 | $48.82 | $51.1961 | $6.15M | +1.69% |
| 2024-01-24 | $53.292 | $55.324 | $48.80 | $50.3464 | $72.54M | -6.36% |
| 2024-01-23 | $53.618 | $56.42 | $51.625 | $53.767 | $85.79M | +0.26% |
| 2024-01-22 | $61.465 | $64.855 | $51.039 | $53.6261 | $132.33M | -12.71% |
| 2024-01-21 | $66.682 | $67.584 | $60.181 | $61.4313 | $61.06M | -7.93% |
| 2024-01-20 | $66.775 | $68.433 | $66.024 | $66.7193 | $32.53M | -0.57% |
| 2024-01-19 | $67.357 | $69.479 | $62.80 | $67.1042 | $81.17M | -0.35% |
| 2024-01-18 | $71.769 | $72.621 | $67.01 | $67.3408 | $72.57M | -6.29% |
| 2024-01-17 | $72.025 | $73.563 | $70.13 | $71.8598 | $54.52M | -0.17% |
| 2024-01-16 | $74.666 | $76.00 | $71.60 | $71.9799 | $50.56M | -3.42% |
| 2024-01-15 | $72.29 | $78.085 | $72.10 | $74.5284 | $83.02M | +3.54% |
| 2024-01-14 | $73.384 | $76.063 | $70.51 | $71.9819 | $84.95M | -1.84% |
| 2024-01-13 | $74.533 | $79.559 | $72.567 | $73.3341 | $112.86M | +7.03% |
| 2024-01-12 | $72.85 | $75.09 | $65.19 | $68.5142 | $9.97M | -4.12% |
| 2024-01-11 | $72.567 | $75.13 | $70.074 | $71.4618 | $108.30M | -1.79% |
| 2024-01-10 | $66.743 | $78.989 | $65.999 | $72.7639 | $212.95M | +8.84% |
| 2024-01-09 | $71.183 | $73.00 | $63.733 | $66.8546 | $114.65M | -6.09% |
| 2024-01-08 | $69.176 | $76.948 | $68.26 | $71.1917 | $168.44M | +3.51% |
| 2024-01-07 | $69.018 | $72.10 | $62.511 | $68.775 | $196.45M | +0.17% |
| 2024-01-06 | $68.299 | $72.051 | $65.754 | $68.6549 | $98.53M | +0.36% |
| 2024-01-05 | $73.259 | $73.734 | $65.51 | $68.4069 | $113.19M | -7.25% |
| 2024-01-04 | $76.351 | $77.80 | $71.50 | $73.7556 | $144.19M | -3.14% |
| 2024-01-03 | $80.117 | $82.037 | $71.071 | $76.1462 | $196.53M | -5.03% |
| 2024-01-02 | $81.865 | $87.77 | $62.60 | $80.1799 | $318.33M | +2.98% |
| 2024-01-01 | $78.50 | $81.66 | $74.18 | $77.862 | $11.16M | +0.97% |
Frequently asked questions
What was the ORDI price on January 1, 2024?
ORDI opened 2024-01-01 at $78.50 and closed that day at $77.862.
What was the highest price of ORDI in 2024?
The highest was $96.465 on 2024-03-04; the lowest was $20.704 on 2024-08-04.
How much did ORDI change in 2024?
ORDI moved -65.15% in 2024, from $78.50 to $27.3558.
More about ORDI
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.