ORDI
ORDI
Rank #466
$4.10
Updated 25 days ago
Market Cap
$86.26M
24h Volume
$42.12M
Avg Volume (90d)
$40.10M
24h High/Low
$4.29
$3.63
$3.63
Price Chart
Categories & Chains
Categories
Bitcoin Ecosystem
Solana Ecosystem
Meme
BRC-20
Inscriptions
Chains
Solana
u9nmK5sQovm6ACVCQ...
Ordinals
b61b0172d95e266c1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.10 | $4.29 | $3.63 | $4.10 | $42.12M | $86.26M |
| Dec 2, 2025 | $3.57 | $4.25 | $3.55 | $4.05 | $24.28M | $79.53M |
| Dec 1, 2025 | $4.05 | $4.05 | $3.47 | $3.58 | $23.26M | $75.31M |
| Nov 30, 2025 | $4.03 | $4.09 | $4.00 | $4.09 | $13.85M | $85.04M |
| Nov 29, 2025 | $4.10 | $4.12 | $3.98 | $4.01 | $17.17M | $85.27M |
| Nov 28, 2025 | $4.14 | $4.22 | $4.06 | $4.11 | $18.75M | $86.56M |
| Nov 27, 2025 | $4.15 | $4.22 | $4.09 | $4.15 | $20.32M | $87.28M |
| Nov 26, 2025 | $4.07 | $4.22 | $3.97 | $4.18 | $19.20M | $85.36M |
| Nov 25, 2025 | $4.03 | $4.05 | $3.92 | $4.05 | $21.62M | $83.78M |
| Nov 24, 2025 | $3.85 | $4.09 | $3.81 | $4.03 | $23.34M | $83.17M |
| Nov 23, 2025 | $3.81 | $3.90 | $3.81 | $3.90 | $21.09M | $81.01M |
| Nov 22, 2025 | $3.85 | $3.88 | $3.73 | $3.85 | $39.90M | $79.85M |
| Nov 21, 2025 | $4.38 | $4.46 | $3.75 | $3.75 | $50.46M | $85.53M |
| Nov 20, 2025 | $4.37 | $4.76 | $4.32 | $4.52 | $34.61M | $94.74M |
| Nov 19, 2025 | $4.67 | $4.68 | $4.24 | $4.37 | $34.50M | $94.76M |
| Nov 18, 2025 | $4.29 | $4.70 | $4.25 | $4.70 | $33.37M | $93.16M |
| Nov 17, 2025 | $4.39 | $4.54 | $4.27 | $4.31 | $24.82M | $93.10M |
| Nov 16, 2025 | $4.53 | $4.61 | $4.27 | $4.33 | $19.82M | $93.97M |
| Nov 15, 2025 | $4.48 | $4.65 | $4.48 | $4.52 | $28.02M | $96.17M |
| Nov 14, 2025 | $4.58 | $4.64 | $4.41 | $4.55 | $39.48M | $95.65M |
| Nov 13, 2025 | $4.74 | $4.87 | $4.50 | $4.56 | $32.52M | $99.60M |
| Nov 12, 2025 | $4.94 | $5.11 | $4.72 | $4.77 | $35.78M | $103.63M |
| Nov 11, 2025 | $5.06 | $5.26 | $4.96 | $5.06 | $41.96M | $106.32M |
| Nov 10, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $61.79M | $109.57M |
| Nov 9, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $313.09M | $111.50M |
| Nov 8, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $110.92M | $116.08M |
| Nov 7, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $23.98M | $85.07M |
| Nov 6, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $28.00M | $87.02M |
| Nov 5, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $46.59M | $83.86M |
| Nov 4, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $48.61M | $85.00M |
| Nov 3, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $19.53M | $102.15M |
| Nov 2, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $19.11M | $103.68M |
| Nov 1, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $24.83M | $97.43M |
| Oct 31, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $33.92M | $95.33M |
| Oct 30, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $27.83M | $108.20M |
| Oct 29, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $23.82M | $107.47M |
| Oct 28, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $19.25M | $111.57M |
| Oct 27, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $21.75M | $115.32M |
| Oct 26, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $15.50M | $111.25M |
| Oct 25, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $21.34M | $110.56M |
| Oct 24, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $23.45M | $108.28M |
| Oct 23, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $36.85M | $103.46M |
| Oct 22, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $33.47M | $107.29M |
| Oct 21, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $22.54M | $111.12M |
| Oct 20, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $24.19M | $109.12M |
| Oct 19, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $18.00M | $105.56M |
| Oct 18, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $48.81M | $104.42M |
| Oct 17, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $44.21M | $107.18M |
| Oct 16, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $43.69M | $111.97M |
| Oct 15, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $67.65M | $118.99M |
| Oct 14, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $63.20M | $126.36M |
| Oct 13, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $56.80M | $116.14M |
| Oct 12, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $68.28M | $103.95M |
| Oct 11, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $125.87M | $111.95M |
| Oct 10, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $40.60M | $166.07M |
| Oct 9, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $42.34M | $173.34M |
| Oct 8, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $57.71M | $167.44M |
| Oct 7, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $38.92M | $184.59M |
| Oct 6, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $30.60M | $172.86M |
| Oct 5, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $26.89M | $175.71M |
| Oct 4, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $49.23M | $185.60M |
| Oct 3, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $37.22M | $181.18M |
| Oct 2, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $30.30M | $171.16M |
| Oct 1, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $26.97M | $166.38M |
| Sep 30, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $30.19M | $168.00M |
| Sep 29, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $38.47M | $171.67M |