Orchid Protocol
OXT
Rank #1258
$0.0289
Updated 27 days ago
Market Cap
$17.06M
24h Volume
$1.90M
Avg Volume (6m)
$4.07M
24h High/Low
$0.0291
$0.0276
$0.0276
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
Blockchain Capital Portfolio
Made in USA
DePIN
Sequoia Capital Portfolio
Chains
Ethereum
0x4575f41308ec148...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0289 | $0.0291 | $0.0276 | $0.0289 | $1.90M | $17.06M |
| Dec 2, 2025 | $0.0275 | $0.0289 | $0.0274 | $0.0287 | $2.08M | $16.55M |
| Dec 1, 2025 | $0.0292 | $0.0292 | $0.0270 | $0.0275 | $2.18M | $16.30M |
| Nov 30, 2025 | $0.0292 | $0.0297 | $0.0292 | $0.0295 | $1.60M | $17.41M |
| Nov 29, 2025 | $0.0302 | $0.0303 | $0.0293 | $0.0293 | $1.62M | $17.71M |
| Nov 28, 2025 | $0.0306 | $0.0306 | $0.0300 | $0.0302 | $1.65M | $17.94M |
| Nov 27, 2025 | $0.0303 | $0.0308 | $0.0302 | $0.0306 | $2.25M | $18.00M |
| Nov 26, 2025 | $0.0298 | $0.0301 | $0.0293 | $0.0299 | $1.64M | $17.57M |
| Nov 25, 2025 | $0.0297 | $0.0298 | $0.0294 | $0.0297 | $1.63M | $17.52M |
| Nov 24, 2025 | $0.0288 | $0.0299 | $0.0285 | $0.0297 | $1.53M | $17.22M |
| Nov 23, 2025 | $0.0287 | $0.0291 | $0.0286 | $0.0290 | $1.44M | $17.06M |
| Nov 22, 2025 | $0.0285 | $0.0288 | $0.0278 | $0.0288 | $2.52M | $16.74M |
| Nov 21, 2025 | $0.0299 | $0.0303 | $0.0277 | $0.0281 | $3.69M | $17.04M |
| Nov 20, 2025 | $0.0299 | $0.0316 | $0.0298 | $0.0304 | $2.95M | $17.96M |
| Nov 19, 2025 | $0.0304 | $0.0305 | $0.0287 | $0.0298 | $2.53M | $17.67M |
| Nov 18, 2025 | $0.0298 | $0.0308 | $0.0298 | $0.0306 | $2.95M | $17.91M |
| Nov 17, 2025 | $0.0306 | $0.0309 | $0.0294 | $0.0298 | $2.59M | $18.01M |
| Nov 16, 2025 | $0.0318 | $0.0321 | $0.0300 | $0.0303 | $2.09M | $18.45M |
| Nov 15, 2025 | $0.0306 | $0.0316 | $0.0306 | $0.0315 | $2.76M | $18.51M |
| Nov 14, 2025 | $0.0307 | $0.0311 | $0.0302 | $0.0309 | $2.75M | $18.14M |
| Nov 13, 2025 | $0.0318 | $0.0325 | $0.0301 | $0.0306 | $2.80M | $18.67M |
| Nov 12, 2025 | $0.0327 | $0.0340 | $0.0317 | $0.0320 | $2.72M | $19.45M |
| Nov 11, 2025 | $0.0336 | $0.0340 | $0.0332 | $0.0336 | $1.85M | $19.89M |
| Nov 10, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $2.01M | $19.84M |
| Nov 9, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $4.01M | $19.89M |
| Nov 8, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $6.20M | $20.24M |
| Nov 7, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $19.51M | $19.36M |
| Nov 6, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $2.60M | $21.17M |
| Nov 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $6.92M | $21.38M |
| Nov 4, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $3.36M | $21.68M |
| Nov 3, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $2.57M | $23.81M |
| Nov 2, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $1.89M | $23.55M |
| Nov 1, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $2.00M | $22.75M |
| Oct 31, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.66M | $22.19M |
| Oct 30, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $2.61M | $23.29M |
| Oct 29, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $2.54M | $23.12M |
| Oct 28, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $2.28M | $24.22M |
| Oct 27, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $1.76M | $25.18M |
| Oct 26, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.62M | $24.48M |
| Oct 25, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $1.60M | $24.14M |
| Oct 24, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $2.08M | $23.56M |
| Oct 23, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $2.46M | $23.20M |
| Oct 22, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $2.35M | $23.77M |
| Oct 21, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $2.21M | $24.50M |
| Oct 20, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $2.09M | $24.38M |
| Oct 19, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $1.71M | $24.15M |
| Oct 18, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $4.10M | $23.86M |
| Oct 17, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $4.43M | $24.37M |
| Oct 16, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $3.11M | $25.25M |
| Oct 15, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $3.74M | $26.80M |
| Oct 14, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $4.28M | $27.57M |
| Oct 13, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $3.74M | $26.13M |
| Oct 12, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $6.78M | $23.29M |
| Oct 11, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $10.27M | $23.76M |
| Oct 10, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $3.77M | $28.80M |
| Oct 9, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $3.48M | $29.33M |
| Oct 8, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $4.27M | $28.64M |
| Oct 7, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $3.25M | $30.37M |
| Oct 6, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $4.22M | $29.55M |
| Oct 5, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $2.93M | $29.76M |
| Oct 4, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $3.93M | $30.33M |
| Oct 3, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $4.48M | $30.01M |
| Oct 2, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $4.35M | $29.39M |
| Oct 1, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $4.40M | $27.33M |
| Sep 30, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $3.68M | $27.66M |
| Sep 29, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $4.07M | $27.71M |
| Sep 28, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $2.27M | $27.69M |
| Sep 27, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $4.71M | $27.99M |
| Sep 26, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $6.47M | $27.24M |
| Sep 25, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $3.54M | $28.88M |
| Sep 24, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $3.40M | $29.25M |
| Sep 23, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $6.94M | $29.16M |
| Sep 22, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $4.53M | $31.21M |
| Sep 21, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $3.46M | $31.50M |
| Sep 20, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $5.24M | $30.81M |
| Sep 19, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $4.74M | $32.38M |
| Sep 18, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $4.80M | $32.55M |
| Sep 17, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $4.43M | $31.80M |
| Sep 16, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $4.76M | $31.17M |
| Sep 15, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $3.90M | $31.58M |
| Sep 14, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $4.82M | $33.39M |
| Sep 13, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $4.19M | $32.93M |
| Sep 12, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $3.34M | $31.95M |
| Sep 11, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $3.81M | $31.89M |
| Sep 10, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $5.55M | $31.60M |
| Sep 9, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $4.65M | $31.72M |
| Sep 8, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $2.42M | $31.34M |
| Sep 7, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $2.05M | $31.01M |
| Sep 6, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $2.73M | $31.36M |
| Sep 5, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $3.00M | $31.04M |
| Sep 4, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $2.81M | $31.95M |
| Sep 3, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $3.27M | $31.80M |
| Sep 2, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $4.11M | $31.20M |
| Sep 1, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $5.94M | $31.91M |
| Aug 31, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $2.14M | $32.23M |
| Aug 30, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $3.95M | $32.01M |
| Aug 29, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $4.06M | $33.50M |
| Aug 28, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $5.00M | $32.63M |
| Aug 27, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $4.01M | $32.16M |
| Aug 26, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $5.12M | $30.85M |
| Aug 25, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $4.60M | $33.33M |
| Aug 24, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $4.07M | $33.83M |
| Aug 23, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $5.71M | $34.79M |
| Aug 22, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $3.29M | $32.09M |
| Aug 21, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $7.11M | $33.15M |
| Aug 20, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $4.80M | $31.11M |
| Aug 19, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $4.52M | $32.27M |
| Aug 18, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $7.05M | $33.36M |
| Aug 17, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $14.71M | $34.82M |
| Aug 16, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $3.49M | $32.04M |
| Aug 15, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $4.69M | $31.97M |
| Aug 14, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $5.50M | $34.77M |
| Aug 13, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $4.88M | $33.93M |
| Aug 12, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $5.51M | $32.24M |
| Aug 11, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $2.77M | $33.13M |
| Aug 10, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $3.42M | $33.39M |
| Aug 9, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.76M | $32.36M |
| Aug 8, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $2.78M | $32.16M |
| Aug 7, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $2.60M | $31.21M |
| Aug 6, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $3.38M | $31.36M |
| Aug 5, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $3.00M | $32.51M |
| Aug 4, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $2.10M | $31.82M |
| Aug 3, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $2.74M | $30.70M |
| Aug 2, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $4.57M | $31.41M |
| Aug 1, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $3.88M | $31.83M |
| Jul 31, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $4.19M | $33.70M |
| Jul 30, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $4.17M | $33.95M |
| Jul 29, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $5.91M | $33.95M |
| Jul 28, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $3.88M | $36.64M |
| Jul 27, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $5.47M | $35.79M |
| Jul 26, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $5.40M | $35.54M |
| Jul 25, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $6.31M | $33.93M |
| Jul 24, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $7.63M | $34.56M |
| Jul 23, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $9.45M | $37.32M |
| Jul 22, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $7.64M | $37.78M |
| Jul 21, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $6.59M | $36.85M |
| Jul 20, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $4.05M | $36.12M |
| Jul 19, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $6.60M | $35.92M |
| Jul 18, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $4.78M | $35.96M |
| Jul 17, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $4.01M | $36.28M |
| Jul 16, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $6.59M | $36.17M |
| Jul 15, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $5.00M | $35.11M |
| Jul 14, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $7.39M | $35.30M |
| Jul 13, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $22.26M | $35.24M |
| Jul 12, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $5.67M | $34.28M |
| Jul 11, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $4.27M | $33.50M |
| Jul 10, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $3.97M | $32.23M |
| Jul 9, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $2.39M | $32.02M |
| Jul 8, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $2.44M | $31.43M |
| Jul 7, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $2.13M | $31.37M |
| Jul 6, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $2.35M | $30.81M |
| Jul 5, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $2.83M | $30.88M |
| Jul 4, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $2.63M | $32.12M |
| Jul 3, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $3.21M | $32.28M |
| Jul 2, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $2.94M | $30.35M |
| Jul 1, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $2.30M | $31.36M |
| Jun 30, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $2.27M | $32.47M |