ORDI price history in 2025
In 2025 ORDI (ORDI) went from $27.519 on 2025-01-01 to $4.157 on 2025-12-31, a change of -84.89%. The highest price was $30.403 on 2025-01-03 and the lowest $3.415 on 2025-11-20. About $4.68B was traded across the year. The best day was 2025-11-07 (+25.84%) and the worst 2025-10-10 (-29.84%).
$27.519Open · 2025-01-01
$4.157Close · 2025-12-31
$30.403High · 2025-01-03
$3.415Low · 2025-11-20
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $27.519 | $30.403 | $16.88 | $19.2241 | $528.62M | -30.14% |
| February | $19.2299 | $19.3318 | $9.674 | $11.1781 | $622.71M | -41.87% |
| March | $12.29 | $13.74 | $7.69 | $8.399 | $490.93M | -31.66% |
| April | $8.485 | $9.339 | $5.62 | $8.1159 | $277.48M | -4.35% |
| May | $8.01 | $13.657 | $6.64 | $8.5451 | $667.94M | +6.68% |
| June | $8.5362 | $9.7499 | $6.177 | $7.1682 | $279.24M | -16.03% |
| July | $7.442 | $12.095 | $6.959 | $9.0485 | $480.61M | +21.59% |
| August | $9.131 | $10.919 | $8.064 | $8.5107 | $388.01M | -6.79% |
| September | $8.621 | $10.715 | $7.566 | $8.0619 | $283.93M | -6.48% |
| October | $8.1373 | $8.96 | $4.40 | $4.6411 | $263.14M | -42.97% |
| November | $4.893 | $7.482 | $3.415 | $3.5627 | $253.94M | -27.19% |
| December | $4.036 | $4.728 | $3.438 | $4.157 | $140.13M | +3.00% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $4.224 | $4.253 | $4.01 | $4.157 | $739.11K | -0.86% |
| 2025-12-30 | $4.22 | $4.26 | $4.155 | $4.1929 | $2.70M | +0.70% |
| 2025-12-29 | $4.1397 | $4.226 | $4.0606 | $4.1636 | $2.67M | -0.35% |
| 2025-12-28 | $4.275 | $4.34 | $4.0734 | $4.1781 | $3.36M | -2.33% |
| 2025-12-27 | $4.18 | $4.301 | $4.163 | $4.278 | $2.39M | +2.60% |
| 2025-12-26 | $3.927 | $4.192 | $3.926 | $4.1695 | $3.32M | +6.21% |
| 2025-12-25 | $3.995 | $4.087 | $3.897 | $3.9258 | $1.53M | -2.03% |
| 2025-12-24 | $3.9225 | $4.075 | $3.897 | $4.0073 | $3.75M | +3.03% |
| 2025-12-23 | $3.8129 | $3.966 | $3.755 | $3.8895 | $2.96M | +1.99% |
| 2025-12-22 | $3.915 | $3.971 | $3.733 | $3.8135 | $2.63M | -1.83% |
| 2025-12-21 | $3.7932 | $3.9484 | $3.751 | $3.8846 | $3.52M | +2.40% |
| 2025-12-20 | $3.96 | $4.052 | $3.766 | $3.7934 | $2.00M | -4.81% |
| 2025-12-19 | $3.648 | $4.24 | $3.644 | $3.985 | $4.80M | +9.24% |
| 2025-12-18 | $3.911 | $4.043 | $3.593 | $3.648 | $2.35M | -7.82% |
| 2025-12-17 | $4.263 | $4.3265 | $3.8418 | $3.9575 | $8.47M | -7.20% |
| 2025-12-16 | $4.644 | $4.659 | $4.248 | $4.2646 | $4.94M | +2.73% |
| 2025-12-15 | $4.377 | $4.728 | $4.106 | $4.1514 | $4.29M | -5.71% |
| 2025-12-14 | $4.3774 | $4.7194 | $4.3397 | $4.4026 | $9.29M | -0.23% |
| 2025-12-13 | $4.4734 | $4.625 | $4.282 | $4.4126 | $9.48M | +4.56% |
| 2025-12-12 | $4.162 | $4.349 | $3.95 | $4.2203 | $2.09M | +4.77% |
| 2025-12-11 | $3.9994 | $4.3399 | $3.9573 | $4.0282 | $5.68M | -0.18% |
| 2025-12-10 | $4.289 | $4.468 | $3.883 | $4.0354 | $7.68M | -6.85% |
| 2025-12-09 | $4.3681 | $4.5792 | $4.209 | $4.332 | $6.38M | +0.26% |
| 2025-12-08 | $4.1574 | $4.508 | $4.0991 | $4.3209 | $7.07M | +9.64% |
| 2025-12-07 | $4.171 | $4.248 | $3.83 | $3.941 | $2.30M | -4.18% |
| 2025-12-06 | $3.9664 | $4.249 | $3.937 | $4.113 | $5.93M | +4.03% |
| 2025-12-05 | $4.0255 | $4.0378 | $3.805 | $3.9538 | $5.33M | -2.48% |
| 2025-12-04 | $4.282 | $4.338 | $3.992 | $4.0543 | $6.28M | -4.36% |
| 2025-12-03 | $4.083 | $4.283 | $4.038 | $4.2391 | $5.75M | +4.85% |
| 2025-12-02 | $4.171 | $4.332 | $3.9641 | $4.0431 | $8.82M | +13.35% |
| 2025-12-01 | $4.036 | $4.042 | $3.438 | $3.567 | $1.65M | +0.12% |
| 2025-11-30 | $4.041 | $4.131 | $3.46 | $3.5627 | $4.63M | -11.66% |
| 2025-11-29 | $4.0434 | $4.106 | $3.949 | $4.033 | $2.71M | -0.82% |
| 2025-11-28 | $4.227 | $4.2338 | $4.0135 | $4.0664 | $4.44M | -3.14% |
| 2025-11-27 | $4.203 | $4.3036 | $4.0491 | $4.1982 | $3.86M | +0.39% |
| 2025-11-26 | $4.008 | $4.239 | $4.001 | $4.1819 | $4.96M | +3.83% |
| 2025-11-25 | $3.9806 | $4.10 | $3.904 | $4.0275 | $4.84M | +0.80% |
| 2025-11-24 | $3.968 | $4.122 | $3.879 | $3.9957 | $5.54M | +2.07% |
| 2025-11-23 | $3.882 | $4.059 | $3.806 | $3.9145 | $3.93M | +1.50% |
| 2025-11-22 | $3.7928 | $3.923 | $3.76 | $3.8565 | $4.13M | +0.85% |
| 2025-11-21 | $4.0005 | $4.144 | $3.683 | $3.824 | $9.45M | -4.35% |
| 2025-11-20 | $4.678 | $4.70 | $3.415 | $3.9978 | $9.95M | -8.69% |
| 2025-11-19 | $4.678 | $4.749 | $4.198 | $4.378 | $2.27M | -1.53% |
| 2025-11-18 | $4.511 | $4.764 | $4.437 | $4.446 | $5.73M | +3.44% |
| 2025-11-17 | $4.397 | $4.655 | $4.239 | $4.298 | $1.73M | -3.35% |
| 2025-11-16 | $4.372 | $4.6531 | $4.229 | $4.4468 | $5.40M | +1.75% |
| 2025-11-15 | $4.567 | $4.644 | $4.363 | $4.3705 | $2.28M | -3.50% |
| 2025-11-14 | $4.604 | $4.705 | $4.381 | $4.5292 | $5.88M | -1.42% |
| 2025-11-13 | $4.7815 | $4.8131 | $4.294 | $4.5946 | $8.66M | -3.69% |
| 2025-11-12 | $4.8779 | $4.896 | $4.647 | $4.7706 | $6.53M | -2.76% |
| 2025-11-11 | $5.0259 | $5.1347 | $4.84 | $4.9059 | $8.09M | -2.27% |
| 2025-11-10 | $5.102 | $5.285 | $4.921 | $5.02 | $5.84M | -2.58% |
| 2025-11-09 | $5.2466 | $5.50 | $4.979 | $5.1527 | $11.44M | -2.33% |
| 2025-11-08 | $5.542 | $7.46 | $5.04 | $5.2757 | $41.36M | +3.14% |
| 2025-11-07 | $4.407 | $7.482 | $4.407 | $5.1149 | $58.28M | +25.84% |
| 2025-11-06 | $4.138 | $4.138 | $3.874 | $4.0646 | $1.36M | +2.94% |
| 2025-11-05 | $4.104 | $4.193 | $3.922 | $3.9485 | $2.92M | -0.94% |
| 2025-11-04 | $4.052 | $4.194 | $3.675 | $3.986 | $5.17M | -1.97% |
| 2025-11-03 | $4.0059 | $4.3033 | $3.923 | $4.066 | $12.20M | +1.41% |
| 2025-11-02 | $4.74 | $4.889 | $3.78 | $4.0095 | $7.01M | -15.34% |
| 2025-11-01 | $4.893 | $4.995 | $4.685 | $4.736 | $3.35M | +2.05% |
| 2025-10-31 | $4.543 | $4.713 | $4.493 | $4.6411 | $1.95M | +0.68% |
| 2025-10-30 | $4.6193 | $4.7377 | $4.40 | $4.6098 | $6.83M | -0.22% |
| 2025-10-29 | $5.116 | $5.357 | $4.592 | $4.6197 | $6.90M | -9.66% |
| 2025-10-28 | $5.264 | $5.327 | $4.969 | $5.114 | $5.26M | -3.08% |
| 2025-10-27 | $5.367 | $5.502 | $5.183 | $5.2767 | $5.30M | -2.37% |
| 2025-10-26 | $5.4361 | $5.5896 | $5.2927 | $5.4049 | $5.06M | +0.36% |
| 2025-10-25 | $5.234 | $5.44 | $5.182 | $5.3857 | $4.57M | +2.72% |
| 2025-10-24 | $5.1397 | $5.289 | $5.104 | $5.2429 | $4.50M | +1.92% |
| 2025-10-23 | $5.157 | $5.295 | $5.107 | $5.144 | $5.55M | +4.37% |
| 2025-10-22 | $5.10 | $5.14 | $4.731 | $4.9285 | $2.59M | -3.29% |
| 2025-10-21 | $5.44 | $5.486 | $4.93 | $5.0962 | $9.33M | -5.09% |
| 2025-10-20 | $5.337 | $5.487 | $5.068 | $5.3692 | $5.10M | +1.61% |
| 2025-10-19 | $5.202 | $5.437 | $5.10 | $5.2843 | $5.98M | +4.97% |
| 2025-10-18 | $4.964 | $5.11 | $4.953 | $5.0343 | $1.38M | +1.03% |
| 2025-10-17 | $5.115 | $5.20 | $4.652 | $4.983 | $8.04M | -1.29% |
| 2025-10-16 | $5.1718 | $5.3356 | $4.6707 | $5.0482 | $12.54M | -2.34% |
| 2025-10-15 | $5.451 | $5.476 | $5.133 | $5.1692 | $6.12M | -5.16% |
| 2025-10-14 | $5.603 | $5.782 | $5.413 | $5.4505 | $6.41M | -2.74% |
| 2025-10-13 | $5.682 | $6.081 | $5.263 | $5.604 | $10.42M | -0.28% |
| 2025-10-12 | $5.408 | $5.727 | $5.383 | $5.6198 | $16.07M | +13.76% |
| 2025-10-11 | $5.283 | $5.468 | $4.623 | $4.9401 | $10.30M | -5.58% |
| 2025-10-10 | $7.4551 | $7.4551 | $5.232 | $5.232 | $41.92M | -29.84% |
| 2025-10-09 | $7.7319 | $8.1694 | $7.4427 | $7.4574 | $9.79M | -3.55% |
| 2025-10-08 | $8.1309 | $8.4419 | $7.638 | $7.7317 | $8.17M | -4.12% |
| 2025-10-07 | $8.066 | $8.203 | $7.8267 | $8.0638 | $14.45M | +0.00% |
| 2025-10-06 | $8.756 | $8.909 | $8.011 | $8.0637 | $11.16M | -1.90% |
| 2025-10-05 | $8.366 | $8.614 | $8.167 | $8.2202 | $2.87M | -2.23% |
| 2025-10-04 | $8.236 | $8.623 | $8.161 | $8.4076 | $7.25M | +2.13% |
| 2025-10-03 | $8.604 | $8.96 | $8.21 | $8.232 | $9.82M | -4.39% |
| 2025-10-02 | $8.3835 | $8.769 | $8.2487 | $8.61 | $9.52M | +3.73% |
| 2025-10-01 | $8.1373 | $8.4464 | $8.084 | $8.3005 | $7.98M | +2.96% |
| 2025-09-30 | $7.775 | $8.2107 | $7.7219 | $8.0619 | $6.82M | +2.68% |
| 2025-09-29 | $7.96 | $8.129 | $7.68 | $7.8513 | $7.01M | -2.33% |
| 2025-09-28 | $7.971 | $8.196 | $7.763 | $8.0384 | $9.77M | +0.86% |
| 2025-09-27 | $8.885 | $9.02 | $7.80 | $7.9699 | $10.26M | -4.47% |
| 2025-09-26 | $7.728 | $8.563 | $7.701 | $8.343 | $6.70M | +8.01% |
| 2025-09-25 | $8.379 | $8.403 | $7.566 | $7.7246 | $6.49M | -3.73% |
| 2025-09-24 | $8.455 | $8.503 | $7.70 | $8.0242 | $7.87M | -4.81% |
| 2025-09-23 | $8.5545 | $8.618 | $8.139 | $8.4297 | $7.72M | -1.12% |
| 2025-09-22 | $9.804 | $9.874 | $8.268 | $8.525 | $12.56M | +0.98% |
| 2025-09-21 | $10.071 | $10.113 | $8.378 | $8.4426 | $13.77M | -16.23% |
| 2025-09-20 | $10.175 | $10.301 | $9.944 | $10.0786 | $5.03M | +2.48% |
| 2025-09-19 | $10.512 | $10.633 | $9.734 | $9.8349 | $3.46M | -2.17% |
| 2025-09-18 | $10.575 | $10.674 | $9.926 | $10.0531 | $7.99M | -4.30% |
| 2025-09-17 | $9.646 | $10.5909 | $9.568 | $10.5045 | $16.35M | +8.25% |
| 2025-09-16 | $9.7748 | $9.9331 | $9.608 | $9.704 | $7.29M | +2.56% |
| 2025-09-15 | $9.91 | $10.12 | $9.248 | $9.4622 | $4.25M | +0.93% |
| 2025-09-14 | $9.861 | $10.123 | $9.267 | $9.3747 | $7.21M | -4.91% |
| 2025-09-13 | $10.4301 | $10.4873 | $9.7723 | $9.8586 | $6.57M | -5.06% |
| 2025-09-12 | $9.79 | $10.715 | $9.774 | $10.3843 | $13.59M | +6.08% |
| 2025-09-11 | $9.4083 | $9.953 | $9.386 | $9.789 | $9.44M | +3.83% |
| 2025-09-10 | $9.568 | $10.513 | $9.267 | $9.4276 | $18.33M | -1.93% |
| 2025-09-09 | $9.128 | $10.4833 | $9.033 | $9.6132 | $22.33M | +4.44% |
| 2025-09-08 | $9.3255 | $9.554 | $9.071 | $9.205 | $10.58M | -0.72% |
| 2025-09-07 | $9.233 | $9.428 | $9.0625 | $9.2717 | $9.10M | +1.43% |
| 2025-09-06 | $8.767 | $9.395 | $8.7558 | $9.1411 | $8.36M | +3.37% |
| 2025-09-05 | $8.522 | $9.043 | $8.506 | $8.8429 | $8.33M | +2.44% |
| 2025-09-04 | $8.604 | $9.0378 | $8.459 | $8.6322 | $8.27M | +0.35% |
| 2025-09-03 | $8.792 | $9.0292 | $8.5373 | $8.6025 | $4.73M | -1.15% |
| 2025-09-02 | $8.242 | $8.7022 | $8.192 | $8.7022 | $9.00M | +4.87% |
| 2025-09-01 | $8.621 | $8.928 | $8.061 | $8.2983 | $14.75M | -2.49% |
| 2025-08-31 | $8.829 | $8.938 | $8.3792 | $8.5107 | $8.81M | -3.53% |
| 2025-08-30 | $8.8797 | $8.936 | $8.7248 | $8.8223 | $8.38M | +3.01% |
| 2025-08-29 | $9.13 | $9.14 | $8.331 | $8.5646 | $8.27M | +0.77% |
| 2025-08-28 | $8.8899 | $9.1355 | $8.4282 | $8.499 | $8.31M | -3.14% |
| 2025-08-27 | $8.652 | $8.892 | $8.55 | $8.7742 | $13.20M | +0.64% |
| 2025-08-26 | $8.335 | $8.885 | $8.248 | $8.7188 | $12.27M | +3.69% |
| 2025-08-25 | $9.525 | $9.765 | $8.064 | $8.4083 | $22.22M | -4.57% |
| 2025-08-24 | $9.578 | $10.0489 | $8.7722 | $8.8113 | $11.27M | -8.03% |
| 2025-08-23 | $10.00 | $10.11 | $9.476 | $9.5803 | $5.75M | -4.62% |
| 2025-08-22 | $9.125 | $10.3081 | $9.125 | $10.0447 | $27.75M | +15.42% |
| 2025-08-21 | $9.004 | $9.102 | $8.624 | $8.7031 | $3.84M | -1.19% |
| 2025-08-20 | $8.825 | $9.137 | $8.679 | $8.8079 | $7.38M | +3.69% |
| 2025-08-19 | $8.903 | $9.044 | $8.464 | $8.4944 | $6.55M | -3.66% |
| 2025-08-18 | $9.253 | $9.283 | $8.8168 | $8.8168 | $12.99M | -1.74% |
| 2025-08-17 | $9.603 | $9.64 | $8.8151 | $8.9727 | $8.26M | -3.63% |
| 2025-08-16 | $9.003 | $9.374 | $8.977 | $9.3111 | $3.68M | +2.14% |
| 2025-08-15 | $9.00 | $9.26 | $8.626 | $9.1157 | $14.12M | +2.56% |
| 2025-08-14 | $10.597 | $10.784 | $8.804 | $8.8878 | $26.73M | -4.86% |
| 2025-08-13 | $10.479 | $10.793 | $9.222 | $9.3417 | $15.31M | -9.66% |
| 2025-08-12 | $10.0988 | $10.6398 | $10.0238 | $10.3402 | $24.97M | +8.09% |
| 2025-08-11 | $10.385 | $10.919 | $9.484 | $9.5663 | $10.14M | -6.80% |
| 2025-08-10 | $10.26 | $10.9034 | $9.7874 | $10.2645 | $18.36M | -1.06% |
| 2025-08-09 | $10.4403 | $10.90 | $9.927 | $10.3749 | $19.78M | +5.86% |
| 2025-08-08 | $9.832 | $10.065 | $9.529 | $9.8005 | $14.59M | +0.97% |
| 2025-08-07 | $9.6229 | $9.963 | $9.3302 | $9.7068 | $21.71M | +5.54% |
| 2025-08-06 | $8.87 | $9.318 | $8.594 | $9.1976 | $4.62M | +3.79% |
| 2025-08-05 | $9.394 | $9.43 | $8.616 | $8.8616 | $6.61M | +0.59% |
| 2025-08-04 | $9.082 | $9.447 | $8.753 | $8.81 | $7.18M | -1.65% |
| 2025-08-03 | $8.7566 | $9.1512 | $8.7366 | $8.958 | $8.39M | +5.47% |
| 2025-08-02 | $8.735 | $8.881 | $8.259 | $8.493 | $7.94M | -1.73% |
| 2025-08-01 | $9.131 | $9.20 | $8.40 | $8.6426 | $18.63M | -4.49% |
| 2025-07-31 | $9.6201 | $9.90 | $8.7206 | $9.0485 | $17.20M | -6.57% |
| 2025-07-30 | $10.044 | $10.24 | $9.216 | $9.6851 | $19.69M | -2.46% |
| 2025-07-29 | $10.72 | $10.96 | $9.871 | $9.9293 | $24.59M | -2.81% |
| 2025-07-28 | $11.189 | $11.314 | $10.085 | $10.2168 | $13.88M | -8.69% |
| 2025-07-27 | $10.54 | $12.095 | $10.537 | $11.1894 | $20.37M | +10.21% |
| 2025-07-26 | $10.108 | $10.425 | $10.058 | $10.1525 | $5.12M | -0.12% |
| 2025-07-25 | $9.64 | $10.1652 | $9.282 | $10.1652 | $16.90M | +5.42% |
| 2025-07-24 | $10.04 | $10.347 | $9.188 | $9.6428 | $23.02M | -3.74% |
| 2025-07-23 | $10.553 | $10.553 | $9.181 | $10.0174 | $32.21M | -5.10% |
| 2025-07-22 | $10.963 | $11.391 | $10.30 | $10.5556 | $12.50M | -3.71% |
| 2025-07-21 | $11.651 | $11.857 | $10.55 | $10.9618 | $17.02M | -0.44% |
| 2025-07-20 | $10.552 | $11.564 | $10.438 | $11.0104 | $10.00M | +4.38% |
| 2025-07-19 | $10.316 | $10.649 | $9.979 | $10.5486 | $6.53M | +3.11% |
| 2025-07-18 | $10.196 | $11.45 | $10.002 | $10.2308 | $27.93M | +0.39% |
| 2025-07-17 | $10.008 | $10.447 | $9.833 | $10.1915 | $13.85M | +0.15% |
| 2025-07-16 | $9.841 | $10.5429 | $9.787 | $10.1765 | $23.19M | +3.62% |
| 2025-07-15 | $9.464 | $9.99 | $9.394 | $9.8213 | $20.38M | +4.87% |
| 2025-07-14 | $9.432 | $10.066 | $9.072 | $9.365 | $16.28M | -0.16% |
| 2025-07-13 | $9.421 | $10.0524 | $9.227 | $9.3802 | $19.08M | +0.69% |
| 2025-07-12 | $9.563 | $9.76 | $8.909 | $9.3158 | $13.44M | +3.59% |
| 2025-07-11 | $9.886 | $10.254 | $8.90 | $8.9929 | $12.71M | -8.73% |
| 2025-07-10 | $8.561 | $10.309 | $8.5298 | $9.8534 | $29.52M | +15.92% |
| 2025-07-09 | $7.7661 | $8.7506 | $7.733 | $8.4999 | $15.01M | +10.39% |
| 2025-07-08 | $7.4641 | $7.8699 | $7.411 | $7.6999 | $9.26M | +3.00% |
| 2025-07-07 | $7.616 | $7.772 | $7.371 | $7.4757 | $7.20M | -1.10% |
| 2025-07-06 | $7.581 | $7.775 | $7.445 | $7.5587 | $6.77M | +0.98% |
| 2025-07-05 | $7.326 | $7.525 | $7.224 | $7.4853 | $6.37M | +2.17% |
| 2025-07-04 | $8.001 | $8.08 | $7.177 | $7.3264 | $10.42M | -1.41% |
| 2025-07-03 | $7.873 | $8.081 | $7.429 | $7.4313 | $7.28M | -6.18% |
| 2025-07-02 | $7.517 | $8.358 | $7.50 | $7.9204 | $20.29M | +13.02% |
| 2025-07-01 | $7.442 | $7.482 | $6.959 | $7.008 | $2.60M | -2.24% |
| 2025-06-30 | $7.506 | $7.65 | $7.111 | $7.1682 | $4.22M | -6.63% |
| 2025-06-29 | $7.241 | $7.945 | $7.234 | $7.6776 | $10.30M | +6.03% |
| 2025-06-28 | $7.115 | $7.401 | $7.063 | $7.2413 | $5.27M | +2.15% |
| 2025-06-27 | $6.967 | $7.165 | $6.846 | $7.0888 | $6.08M | +0.95% |
| 2025-06-26 | $6.9627 | $7.1445 | $6.844 | $7.0219 | $7.87M | -0.30% |
| 2025-06-25 | $7.0999 | $7.3694 | $6.8478 | $7.0429 | $8.77M | -0.71% |
| 2025-06-24 | $7.459 | $7.603 | $7.08 | $7.0934 | $6.07M | -4.41% |
| 2025-06-23 | $6.695 | $7.622 | $6.494 | $7.4207 | $15.66M | +11.69% |
| 2025-06-22 | $6.711 | $6.859 | $6.177 | $6.6443 | $13.93M | +3.76% |
| 2025-06-21 | $7.023 | $7.066 | $6.248 | $6.4035 | $9.35M | -10.16% |
| 2025-06-20 | $7.4861 | $7.4998 | $6.9216 | $7.1279 | $8.89M | -4.95% |
| 2025-06-19 | $7.4858 | $7.741 | $7.3845 | $7.4994 | $5.91M | -0.49% |
| 2025-06-18 | $7.4167 | $7.7129 | $7.32 | $7.5362 | $7.78M | +0.63% |
| 2025-06-17 | $7.6624 | $7.7876 | $7.1228 | $7.4892 | $11.50M | -2.12% |
| 2025-06-16 | $8.243 | $8.451 | $7.56 | $7.6516 | $7.80M | -3.30% |
| 2025-06-15 | $7.975 | $8.033 | $7.727 | $7.9128 | $2.65M | -0.35% |
| 2025-06-14 | $7.9148 | $8.0648 | $7.784 | $7.9404 | $6.53M | +0.14% |
| 2025-06-13 | $7.938 | $7.99 | $7.35 | $7.9296 | $14.36M | +1.26% |
| 2025-06-12 | $8.5329 | $8.7144 | $7.371 | $7.831 | $17.91M | -8.20% |
| 2025-06-11 | $9.692 | $9.715 | $8.463 | $8.5302 | $10.16M | -11.69% |
| 2025-06-10 | $9.387 | $9.7499 | $9.275 | $9.6593 | $14.71M | +3.79% |
| 2025-06-09 | $8.718 | $9.712 | $8.718 | $9.3067 | $15.27M | +10.64% |
| 2025-06-08 | $8.512 | $8.597 | $8.264 | $8.412 | $3.25M | -0.37% |
| 2025-06-07 | $8.555 | $8.6075 | $8.26 | $8.4429 | $7.37M | +4.66% |
| 2025-06-06 | $7.884 | $8.501 | $7.813 | $8.0674 | $4.17M | +2.36% |
| 2025-06-05 | $8.708 | $8.992 | $7.785 | $7.8814 | $4.85M | -9.79% |
| 2025-06-04 | $9.085 | $9.0945 | $8.563 | $8.7366 | $11.62M | -3.21% |
| 2025-06-03 | $9.212 | $9.2605 | $8.777 | $9.026 | $11.63M | -1.02% |
| 2025-06-02 | $8.7715 | $9.285 | $8.544 | $9.1188 | $13.52M | +3.90% |
| 2025-06-01 | $8.5362 | $8.852 | $8.305 | $8.7768 | $11.84M | +2.71% |
| 2025-05-31 | $8.0892 | $8.657 | $8.022 | $8.5451 | $16.62M | +5.16% |
| 2025-05-30 | $9.43 | $9.4867 | $7.9004 | $8.1261 | $29.54M | -13.76% |
| 2025-05-29 | $10.789 | $11.009 | $9.329 | $9.4221 | $17.41M | -13.26% |
| 2025-05-28 | $10.553 | $11.3297 | $10.466 | $10.8624 | $25.10M | +2.14% |
| 2025-05-27 | $10.7033 | $11.2914 | $10.513 | $10.6345 | $27.97M | +5.33% |
| 2025-05-26 | $10.309 | $10.528 | $9.874 | $10.0966 | $7.09M | -1.32% |
| 2025-05-25 | $9.721 | $10.529 | $9.509 | $10.2316 | $27.50M | +5.28% |
| 2025-05-24 | $10.644 | $11.078 | $9.569 | $9.7184 | $18.46M | -4.31% |
| 2025-05-23 | $11.268 | $11.978 | $10.074 | $10.1562 | $19.92M | -8.66% |
| 2025-05-22 | $11.077 | $11.97 | $10.483 | $11.1186 | $39.80M | +6.65% |
| 2025-05-21 | $9.847 | $11.271 | $9.611 | $10.4258 | $8.29M | +6.02% |
| 2025-05-20 | $9.67 | $10.06 | $9.22 | $9.8342 | $7.87M | +2.79% |
| 2025-05-19 | $9.5684 | $10.0815 | $9.276 | $9.5673 | $33.66M | +0.13% |
| 2025-05-18 | $10.514 | $10.902 | $9.172 | $9.555 | $27.06M | +2.75% |
| 2025-05-17 | $9.50 | $9.60 | $9.13 | $9.2996 | $9.42M | -1.41% |
| 2025-05-16 | $10.0044 | $10.068 | $9.1691 | $9.4325 | $30.50M | -6.59% |
| 2025-05-15 | $11.62 | $12.257 | $9.88 | $10.098 | $42.27M | -10.26% |
| 2025-05-14 | $11.778 | $12.267 | $10.655 | $11.2521 | $27.43M | -4.53% |
| 2025-05-13 | $11.128 | $13.657 | $11.07 | $11.7865 | $50.39M | +10.27% |
| 2025-05-12 | $10.37 | $11.74 | $9.87 | $10.6886 | $22.20M | +1.69% |
| 2025-05-11 | $10.346 | $11.7337 | $10.136 | $10.511 | $45.28M | +0.85% |
| 2025-05-10 | $9.3798 | $11.2295 | $9.32 | $10.4222 | $42.37M | +11.75% |
| 2025-05-09 | $9.171 | $10.2831 | $9.0013 | $9.3263 | $33.95M | +13.33% |
| 2025-05-08 | $6.92 | $8.33 | $6.90 | $8.2296 | $6.25M | +18.92% |
| 2025-05-07 | $7.10 | $7.26 | $6.64 | $6.92 | $4.01M | +0.81% |
| 2025-05-06 | $7.163 | $7.262 | $6.805 | $6.8641 | $7.07M | -4.65% |
| 2025-05-05 | $7.2484 | $7.4546 | $7.1338 | $7.1987 | $9.31M | -1.37% |
| 2025-05-04 | $7.4301 | $7.5603 | $7.1966 | $7.2988 | $6.61M | -2.43% |
| 2025-05-03 | $8.228 | $8.236 | $7.44 | $7.4805 | $9.20M | -3.98% |
| 2025-05-02 | $8.266 | $8.41 | $7.68 | $7.7903 | $4.96M | -5.77% |
| 2025-05-01 | $8.01 | $8.444 | $7.962 | $8.2675 | $10.43M | +1.87% |
| 2025-04-30 | $7.976 | $8.28 | $7.527 | $8.1159 | $14.07M | +2.94% |
| 2025-04-29 | $8.17 | $8.277 | $7.5343 | $7.8844 | $14.54M | -3.36% |
| 2025-04-28 | $8.06 | $8.559 | $7.82 | $8.1582 | $15.12M | +1.76% |
| 2025-04-27 | $8.1396 | $8.56 | $7.8153 | $8.0174 | $12.14M | -1.49% |
| 2025-04-26 | $8.813 | $9.339 | $8.09 | $8.1391 | $8.91M | -2.71% |
| 2025-04-25 | $7.90 | $8.46 | $7.76 | $8.3662 | $9.55M | +5.90% |
| 2025-04-24 | $7.76 | $7.96 | $7.37 | $7.90 | $4.89M | +1.27% |
| 2025-04-23 | $7.6518 | $7.9604 | $7.3695 | $7.8007 | $18.85M | +7.60% |
| 2025-04-22 | $6.74 | $7.28 | $6.48 | $7.25 | $4.40M | +7.62% |
| 2025-04-21 | $6.67 | $7.01 | $6.62 | $6.7368 | $3.00M | +1.05% |
| 2025-04-20 | $6.46 | $6.77 | $6.28 | $6.6666 | $3.76M | +2.68% |
| 2025-04-19 | $6.2712 | $6.6981 | $6.2694 | $6.4926 | $11.32M | +6.79% |
| 2025-04-18 | $5.94 | $6.14 | $5.91 | $6.08 | $2.06M | +1.62% |
| 2025-04-17 | $5.9543 | $6.138 | $5.896 | $5.983 | $7.82M | +0.32% |
| 2025-04-16 | $5.987 | $6.1319 | $5.73 | $5.9641 | $10.15M | -1.50% |
| 2025-04-15 | $6.332 | $6.376 | $5.899 | $6.0548 | $9.42M | -5.27% |
| 2025-04-14 | $6.40 | $6.635 | $6.2264 | $6.3916 | $11.51M | -0.12% |
| 2025-04-13 | $6.474 | $6.877 | $6.1848 | $6.3995 | $12.44M | -1.12% |
| 2025-04-12 | $7.21 | $7.238 | $6.433 | $6.4721 | $8.06M | -9.41% |
| 2025-04-11 | $6.987 | $7.2335 | $6.874 | $7.1446 | $7.55M | +5.79% |
| 2025-04-10 | $6.87 | $6.91 | $6.53 | $6.7538 | $2.63M | +2.17% |
| 2025-04-09 | $6.40 | $7.045 | $6.397 | $6.6107 | $7.81M | +7.38% |
| 2025-04-08 | $6.40 | $6.64 | $6.08 | $6.1561 | $3.20M | -3.91% |
| 2025-04-07 | $6.01 | $6.65 | $5.62 | $6.4066 | $17.98M | +6.78% |
| 2025-04-06 | $6.99 | $7.10 | $5.83 | $6.00 | $4.89M | -9.21% |
| 2025-04-05 | $6.92 | $7.091 | $6.422 | $6.6085 | $4.86M | -4.50% |
| 2025-04-04 | $7.129 | $7.278 | $6.88 | $6.9202 | $4.55M | -3.24% |
| 2025-04-03 | $6.98 | $7.4245 | $6.905 | $7.1521 | $9.92M | +2.36% |
| 2025-04-02 | $8.09 | $8.11 | $6.807 | $6.9874 | $19.72M | -6.19% |
| 2025-04-01 | $8.485 | $8.516 | $7.113 | $7.4486 | $12.39M | -11.31% |
| 2025-03-31 | $8.4697 | $8.636 | $8.1651 | $8.399 | $9.67M | -0.17% |
| 2025-03-30 | $8.29 | $8.541 | $8.159 | $8.4129 | $9.15M | +1.85% |
| 2025-03-29 | $8.3425 | $8.452 | $8.031 | $8.2601 | $8.83M | -0.90% |
| 2025-03-28 | $8.781 | $8.804 | $8.276 | $8.3355 | $8.22M | -5.02% |
| 2025-03-27 | $9.347 | $9.53 | $8.611 | $8.7762 | $8.48M | -6.77% |
| 2025-03-26 | $9.6688 | $9.7879 | $9.1312 | $9.4132 | $16.50M | -2.61% |
| 2025-03-25 | $10.176 | $10.804 | $9.548 | $9.6659 | $15.04M | -5.63% |
| 2025-03-24 | $9.93 | $10.38 | $9.72 | $10.2426 | $11.02M | +1.73% |
| 2025-03-23 | $9.8875 | $10.3944 | $9.629 | $10.0687 | $15.79M | +0.93% |
| 2025-03-22 | $10.112 | $10.426 | $9.835 | $9.9759 | $16.41M | +4.13% |
| 2025-03-21 | $9.81 | $10.08 | $9.44 | $9.58 | $3.57M | -1.63% |
| 2025-03-20 | $9.784 | $10.081 | $9.4609 | $9.7386 | $9.89M | -1.35% |
| 2025-03-19 | $9.46 | $10.096 | $9.228 | $9.8719 | $17.65M | +7.61% |
| 2025-03-18 | $9.59 | $9.61 | $8.77 | $9.1739 | $4.67M | +3.42% |
| 2025-03-17 | $9.533 | $9.812 | $8.832 | $8.8709 | $9.30M | -2.63% |
| 2025-03-16 | $9.46 | $9.50 | $8.90 | $9.11 | $6.82M | +0.51% |
| 2025-03-15 | $9.244 | $9.541 | $8.909 | $9.0639 | $8.81M | -1.50% |
| 2025-03-14 | $9.387 | $9.4449 | $8.829 | $9.2021 | $20.60M | +6.96% |
| 2025-03-13 | $8.80 | $8.92 | $8.33 | $8.6037 | $6.72M | -1.35% |
| 2025-03-12 | $8.779 | $9.11 | $8.332 | $8.7217 | $21.96M | +2.53% |
| 2025-03-11 | $8.37 | $8.98 | $7.69 | $8.5065 | $17.70M | +1.67% |
| 2025-03-10 | $8.03 | $9.15 | $7.89 | $8.3667 | $18.47M | +4.19% |
| 2025-03-09 | $9.23 | $9.49 | $7.74 | $8.03 | $14.98M | -4.46% |
| 2025-03-08 | $9.002 | $9.533 | $8.308 | $8.405 | $16.10M | -7.67% |
| 2025-03-07 | $10.32 | $10.41 | $9.06 | $9.1036 | $36.18M | -5.01% |
| 2025-03-06 | $10.727 | $10.795 | $9.264 | $9.5836 | $20.75M | -10.60% |
| 2025-03-05 | $10.629 | $10.978 | $10.2973 | $10.7197 | $29.10M | +0.92% |
| 2025-03-04 | $11.225 | $11.533 | $10.509 | $10.6222 | $18.34M | -4.82% |
| 2025-03-03 | $12.126 | $12.259 | $10.12 | $11.1604 | $47.91M | -7.94% |
| 2025-03-02 | $11.801 | $13.74 | $11.676 | $12.1225 | $28.94M | +7.40% |
| 2025-03-01 | $12.29 | $12.62 | $11.02 | $11.2872 | $13.39M | +0.98% |
| 2025-02-28 | $11.974 | $12.68 | $11.034 | $11.1781 | $21.19M | -6.64% |
| 2025-02-27 | $12.713 | $12.851 | $11.289 | $11.9734 | $23.30M | -2.81% |
| 2025-02-26 | $11.69 | $12.55 | $11.35 | $12.32 | $14.80M | +5.39% |
| 2025-02-25 | $10.63 | $12.05 | $9.81 | $11.69 | $29.27M | +9.90% |
| 2025-02-24 | $12.87 | $12.99 | $10.09 | $10.6369 | $19.05M | -8.89% |
| 2025-02-23 | $12.686 | $13.023 | $11.456 | $11.6742 | $15.68M | -8.02% |
| 2025-02-22 | $12.767 | $13.96 | $12.651 | $12.6915 | $19.43M | -1.13% |
| 2025-02-21 | $13.107 | $13.6007 | $12.5014 | $12.8365 | $46.75M | -1.20% |
| 2025-02-20 | $12.139 | $14.5768 | $12.088 | $12.9919 | $37.38M | +7.10% |
| 2025-02-19 | $12.455 | $13.093 | $11.78 | $12.1303 | $17.88M | +3.83% |
| 2025-02-18 | $12.29 | $12.43 | $10.71 | $11.6825 | $7.01M | +4.87% |
| 2025-02-17 | $12.1884 | $12.4326 | $11.096 | $11.1401 | $16.13M | -8.60% |
| 2025-02-16 | $12.362 | $12.7492 | $11.91 | $12.1881 | $20.35M | -1.05% |
| 2025-02-15 | $12.1942 | $12.5322 | $12.05 | $12.3173 | $15.86M | +1.06% |
| 2025-02-14 | $12.6596 | $13.3265 | $12.1466 | $12.1876 | $15.04M | +2.95% |
| 2025-02-13 | $11.99 | $12.37 | $11.66 | $11.8385 | $8.78M | -0.76% |
| 2025-02-12 | $11.1591 | $12.361 | $10.929 | $11.9297 | $29.35M | +6.75% |
| 2025-02-11 | $11.3396 | $11.4657 | $10.6183 | $11.1749 | $27.23M | -1.39% |
| 2025-02-10 | $12.1885 | $12.573 | $11.0867 | $11.3324 | $14.94M | -7.13% |
| 2025-02-09 | $12.152 | $12.5504 | $11.4639 | $12.2029 | $23.00M | +0.36% |
| 2025-02-08 | $11.7879 | $12.5592 | $11.7498 | $12.1594 | $21.64M | +8.86% |
| 2025-02-07 | $11.18 | $12.06 | $10.70 | $11.17 | $10.86M | -0.09% |
| 2025-02-06 | $12.33 | $12.46 | $11.05 | $11.18 | $12.33M | -1.95% |
| 2025-02-05 | $12.794 | $12.876 | $11.307 | $11.4018 | $13.40M | -10.87% |
| 2025-02-04 | $13.53 | $13.61 | $11.73 | $12.7921 | $37.19M | +1.98% |
| 2025-02-03 | $12.914 | $13.994 | $11.687 | $12.5435 | $23.61M | -3.02% |
| 2025-02-02 | $17.378 | $17.385 | $9.674 | $12.9345 | $59.45M | -25.56% |
| 2025-02-01 | $19.2299 | $19.3318 | $17.1356 | $17.3764 | $21.83M | -9.61% |
| 2025-01-31 | $21.0624 | $21.3309 | $19.0218 | $19.2241 | $11.54M | +0.25% |
| 2025-01-30 | $18.12 | $19.43 | $17.89 | $19.1754 | $1.10M | +5.82% |
| 2025-01-29 | $17.20 | $18.87 | $16.88 | $18.12 | $2.43M | +5.29% |
| 2025-01-28 | $18.79 | $18.96 | $16.95 | $17.2098 | $1.27M | -7.20% |
| 2025-01-27 | $18.3804 | $19.0098 | $17.527 | $18.5446 | $17.05M | +1.14% |
| 2025-01-26 | $20.375 | $20.743 | $17.034 | $18.3357 | $17.75M | -9.97% |
| 2025-01-25 | $20.6296 | $21.08 | $20.109 | $20.3659 | $13.27M | +2.94% |
| 2025-01-24 | $20.30 | $20.85 | $19.30 | $19.785 | $3.03M | -2.93% |
| 2025-01-23 | $20.4321 | $20.8368 | $19.31 | $20.3812 | $23.49M | -0.05% |
| 2025-01-22 | $20.6413 | $21.42 | $19.9358 | $20.3919 | $21.60M | -0.36% |
| 2025-01-21 | $19.8103 | $20.8405 | $19.7598 | $20.4653 | $20.12M | +7.51% |
| 2025-01-20 | $21.29 | $22.39 | $18.07 | $19.035 | $16.59M | -5.31% |
| 2025-01-19 | $23.06 | $24.53 | $19.755 | $20.1029 | $40.98M | -12.82% |
| 2025-01-18 | $24.428 | $25.68 | $21.706 | $23.0578 | $26.53M | -5.62% |
| 2025-01-17 | $27.08 | $27.704 | $24.372 | $24.4312 | $19.47M | -8.97% |
| 2025-01-16 | $26.359 | $27.3666 | $26.1158 | $26.8396 | $19.52M | +1.16% |
| 2025-01-15 | $26.195 | $26.9659 | $25.549 | $26.5307 | $19.50M | +2.12% |
| 2025-01-14 | $24.879 | $26.342 | $24.654 | $25.9809 | $15.69M | +5.30% |
| 2025-01-13 | $23.9898 | $25.4536 | $22.90 | $24.6729 | $18.69M | +3.00% |
| 2025-01-12 | $25.947 | $26.201 | $22.602 | $23.9534 | $14.58M | -7.78% |
| 2025-01-11 | $25.9028 | $26.542 | $25.429 | $25.9734 | $7.68M | -0.07% |
| 2025-01-10 | $25.13 | $26.3241 | $24.75 | $25.9919 | $18.46M | +9.07% |
| 2025-01-09 | $23.55 | $24.82 | $23.06 | $23.83 | $4.25M | -0.58% |
| 2025-01-08 | $24.6453 | $24.6516 | $22.42 | $23.968 | $26.76M | -3.70% |
| 2025-01-07 | $26.8472 | $27.0801 | $24.11 | $24.8884 | $26.96M | -7.15% |
| 2025-01-06 | $29.809 | $30.176 | $26.33 | $26.8044 | $18.12M | -9.63% |
| 2025-01-05 | $28.868 | $30.07 | $28.771 | $29.6605 | $28.24M | +2.00% |
| 2025-01-04 | $28.9147 | $29.5394 | $28.3653 | $29.0799 | $15.61M | +0.39% |
| 2025-01-03 | $28.848 | $30.403 | $28.685 | $28.9683 | $24.06M | +1.35% |
| 2025-01-02 | $28.321 | $28.891 | $27.55 | $28.5813 | $15.68M | +1.60% |
| 2025-01-01 | $27.519 | $28.80 | $27.203 | $28.1307 | $18.60M | +2.83% |
Frequently asked questions
What was the ORDI price on January 1, 2025?
ORDI opened 2025-01-01 at $27.519 and closed that day at $28.1307.
What was the highest price of ORDI in 2025?
The highest was $30.403 on 2025-01-03; the lowest was $3.415 on 2025-11-20.
How much did ORDI change in 2025?
ORDI moved -84.89% in 2025, from $27.519 to $4.157.
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.