ORDI Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $40.05 | $42.01 | $38.58 | $41.66 | $151.30M |
| 2024-06-20 | $38.03 | $42.65 | $37.96 | $40.01 | $184.86M |
| 2024-06-19 | $38.45 | $38.79 | $37.96 | $38.25 | $113.68M |
| 2024-06-18 | $41.80 | $41.80 | $35.87 | $38.45 | $282.54M |
| 2024-06-17 | $45.71 | $46.00 | $40.44 | $41.72 | $181.38M |
| 2024-06-16 | $45.19 | $46.18 | $44.61 | $45.69 | $88.84M |
| 2024-06-15 | $45.27 | $46.20 | $44.28 | $45.19 | $83.64M |
| 2024-06-14 | $47.07 | $48.46 | $44.11 | $45.28 | $161.40M |
| 2024-06-13 | $52.03 | $52.34 | $46.45 | $47.10 | $192.08M |
| 2024-06-12 | $52.50 | $56.89 | $49.83 | $52.30 | $281.71M |
| 2024-06-11 | $57.00 | $57.59 | $51.30 | $52.45 | $272.01M |
| 2024-06-10 | $59.61 | $60.04 | $55.99 | $56.87 | $192.65M |
| 2024-06-09 | $59.01 | $62.57 | $58.82 | $59.65 | $201.85M |
| 2024-06-08 | $58.54 | $62.57 | $57.81 | $58.93 | $287.92M |
| 2024-06-07 | $57.84 | $65.21 | $57.56 | $58.41 | $493.22M |
| 2024-06-06 | $57.73 | $58.89 | $55.81 | $57.78 | $203.20M |
| 2024-06-05 | $56.13 | $58.14 | $53.43 | $57.48 | $329.08M |
| 2024-06-04 | $47.78 | $56.57 | $46.92 | $55.98 | $352.68M |
| 2024-06-03 | $44.80 | $48.36 | $44.28 | $47.87 | $158.87M |
| 2024-06-02 | $47.13 | $49.83 | $44.39 | $45.02 | $169.03M |
| 2024-06-01 | $47.19 | $47.57 | $45.64 | $47.12 | $118.11M |
| 2024-05-31 | $49.01 | $51.54 | $47.03 | $47.13 | $335.60M |
| 2024-05-30 | $40.85 | $49.45 | $40.74 | $49.10 | $421.56M |
| 2024-05-29 | $41.15 | $42.81 | $40.19 | $40.76 | $124.48M |
| 2024-05-28 | $41.75 | $42.96 | $39.63 | $41.01 | $148.04M |
| 2024-05-27 | $40.80 | $42.91 | $39.43 | $41.75 | $170.24M |
| 2024-05-26 | $38.35 | $43.86 | $38.10 | $40.85 | $220.75M |
| 2024-05-25 | $37.62 | $39.23 | $37.53 | $38.37 | $78.30M |
| 2024-05-24 | $37.76 | $38.44 | $36.52 | $37.65 | $120.87M |
| 2024-05-23 | $41.75 | $42.14 | $36.44 | $37.85 | $186.42M |