Orizon
ORI
Rank #1844
$55.13
Updated 28 days ago
Market Cap
$9.48M
24h Volume
$198.76K
Avg Volume (90d)
$215.07K
24h High/Low
$55.73
$54.82
$54.82
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
BNB Chain Ecosystem
Governance
Chains
Binance Smart Chain
0xda033999bb6165e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $55.13 | $55.73 | $54.82 | $55.13 | $198.76K | $9.48M |
| Dec 2, 2025 | $55.01 | $55.62 | $54.85 | $55.03 | $189.64K | $9.50M |
| Dec 1, 2025 | $54.75 | $56.07 | $54.65 | $55.44 | $177.34K | $9.48M |
| Nov 30, 2025 | $55.26 | $56.25 | $54.84 | $54.84 | $186.32K | $9.41M |
| Nov 29, 2025 | $54.73 | $55.78 | $54.64 | $55.57 | $200.77K | $9.32M |
| Nov 28, 2025 | $55.43 | $55.86 | $54.57 | $55.16 | $203.16K | $9.21M |
| Nov 27, 2025 | $55.04 | $55.50 | $54.36 | $55.27 | $230.61K | $9.13M |
| Nov 26, 2025 | $56.59 | $56.59 | $54.83 | $55.56 | $226.08K | $9.21M |
| Nov 25, 2025 | $55.81 | $56.82 | $55.72 | $56.15 | $225.83K | $9.23M |
| Nov 24, 2025 | $55.46 | $56.80 | $55.46 | $56.03 | $226.43K | $9.19M |
| Nov 23, 2025 | $55.70 | $57.10 | $55.41 | $55.66 | $228.26K | $9.10M |
| Nov 22, 2025 | $55.65 | $56.73 | $55.12 | $55.57 | $218.89K | $9.03M |
| Nov 21, 2025 | $56.23 | $56.23 | $54.30 | $55.60 | $188.82K | $8.82M |
| Nov 20, 2025 | $55.40 | $56.37 | $55.25 | $56.37 | $193.35K | $8.88M |
| Nov 19, 2025 | $54.89 | $56.38 | $54.89 | $55.22 | $204.38K | $8.78M |
| Nov 18, 2025 | $55.53 | $55.60 | $54.11 | $55.13 | $215.36K | $8.65M |
| Nov 17, 2025 | $54.74 | $55.98 | $54.74 | $55.71 | $223.80K | $8.62M |
| Nov 16, 2025 | $55.40 | $55.40 | $53.34 | $54.63 | $219.46K | $8.41M |
| Nov 15, 2025 | $55.70 | $55.70 | $53.75 | $55.10 | $207.40K | $8.43M |
| Nov 14, 2025 | $55.42 | $56.02 | $54.33 | $55.26 | $213.62K | $8.47M |
| Nov 13, 2025 | $55.46 | $56.45 | $54.76 | $55.68 | $220.36K | $8.45M |
| Nov 12, 2025 | $56.44 | $56.44 | $54.74 | $55.33 | $226.51K | $8.42M |
| Nov 11, 2025 | $56.79 | $57.70 | $55.12 | $56.79 | $224.70K | $8.57M |
| Nov 10, 2025 | $54.97 | $54.97 | $54.97 | $54.97 | $229.85K | $8.18M |
| Nov 9, 2025 | $55.64 | $55.64 | $55.64 | $55.64 | $218.24K | $8.28M |
| Nov 8, 2025 | $55.87 | $55.87 | $55.87 | $55.87 | $226.91K | $8.21M |
| Nov 7, 2025 | $54.69 | $54.69 | $54.69 | $54.69 | $233.55K | $7.99M |
| Nov 6, 2025 | $55.85 | $55.85 | $55.85 | $55.85 | $224.71K | $8.12M |
| Nov 5, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | $233.64K | $8.10M |
| Nov 4, 2025 | $56.49 | $56.49 | $56.49 | $56.49 | $222.79K | $8.06M |
| Nov 3, 2025 | $56.03 | $56.03 | $56.03 | $56.03 | $226.28K | $8.00M |
| Nov 2, 2025 | $58.05 | $58.05 | $58.05 | $58.05 | $228.43K | $8.22M |
| Nov 1, 2025 | $56.38 | $56.38 | $56.38 | $56.38 | $202.84K | $7.93M |
| Oct 31, 2025 | $55.72 | $55.72 | $55.72 | $55.72 | $216.38K | $7.76M |
| Oct 30, 2025 | $56.58 | $56.58 | $56.58 | $56.58 | $215.55K | $7.89M |
| Oct 29, 2025 | $56.54 | $56.54 | $56.54 | $56.54 | $223.73K | $7.79M |
| Oct 28, 2025 | $57.35 | $57.35 | $57.35 | $57.35 | $223.92K | $7.92M |
| Oct 27, 2025 | $55.60 | $55.60 | $55.60 | $55.60 | $182.09K | $7.59M |
| Oct 26, 2025 | $57.94 | $57.94 | $57.94 | $57.94 | $164.55K | $7.87M |
| Oct 25, 2025 | $55.89 | $55.89 | $55.89 | $55.89 | $225.21K | $7.55M |
| Oct 24, 2025 | $56.84 | $56.84 | $56.84 | $56.84 | $210.74K | $7.64M |
| Oct 23, 2025 | $57.16 | $57.16 | $57.16 | $57.16 | $232.53K | $7.63M |
| Oct 22, 2025 | $56.05 | $56.05 | $56.05 | $56.05 | $222.95K | $7.48M |
| Oct 21, 2025 | $56.35 | $56.35 | $56.35 | $56.35 | $215.34K | $7.44M |
| Oct 20, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | $208.92K | $7.36M |
| Oct 19, 2025 | $55.60 | $55.60 | $55.60 | $55.60 | $218.27K | $7.24M |
| Oct 18, 2025 | $55.02 | $55.02 | $55.02 | $55.02 | $226.05K | $7.14M |
| Oct 17, 2025 | $56.55 | $56.55 | $56.55 | $56.55 | $214.74K | $7.24M |
| Oct 16, 2025 | $55.71 | $55.71 | $55.71 | $55.71 | $218.82K | $7.13M |
| Oct 15, 2025 | $57.12 | $57.12 | $57.12 | $57.12 | $225.67K | $7.30M |
| Oct 14, 2025 | $56.39 | $56.39 | $56.39 | $56.39 | $219.66K | $7.16M |
| Oct 13, 2025 | $55.83 | $55.83 | $55.83 | $55.83 | $224.19K | $7.01M |
| Oct 12, 2025 | $57.04 | $57.04 | $57.04 | $57.04 | $212.37K | $7.14M |
| Oct 11, 2025 | $56.05 | $56.05 | $56.05 | $56.05 | $219.60K | $6.97M |
| Oct 10, 2025 | $55.84 | $55.84 | $55.84 | $55.84 | $221.96K | $6.91M |
| Oct 9, 2025 | $56.76 | $56.76 | $56.76 | $56.76 | $211.57K | $7.00M |
| Oct 8, 2025 | $56.77 | $56.77 | $56.77 | $56.77 | $177.13K | $6.89M |
| Oct 7, 2025 | $55.59 | $55.59 | $55.59 | $55.59 | $204.98K | $6.71M |
| Oct 6, 2025 | $55.20 | $55.20 | $55.20 | $55.20 | $216.69K | $6.66M |
| Oct 5, 2025 | $55.83 | $55.83 | $55.83 | $55.83 | $243.25K | $6.70M |
| Oct 4, 2025 | $55.57 | $55.57 | $55.57 | $55.57 | $201.77K | $6.62M |
| Oct 3, 2025 | $56.59 | $56.59 | $56.59 | $56.59 | $222.52K | $6.73M |
| Oct 2, 2025 | $56.65 | $56.65 | $56.65 | $56.65 | $231.13K | $6.63M |