What historical data is shown for ON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Orochi Network (ON) Historical Data
ETH
Orochi Network Historical Price Information — Daily ON Open, High, Low, Close & Volume
$0.16437
-2.92% 1D
Recently Viewed
1H+0.61%
1D-2.92%
1W+9.16%
1M+56.27%
Orochi Network (ON) has 90 days of daily open, high, low and close on file. Over that window ON ranged $0.10377 to $0.40042, closed at $0.16408 and is down 52.7% across the window.
Orochi Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.40042
Window low
$0.10377
First → last
-52.67%
Latest close
$0.16408
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.16328 | $0.16489 | $0.1590 | $0.16408 | +0.49% | $14,903 | $23.67M |
| Nov 3, 2026 | $0.16715 | $0.1718 | $0.15821 | $0.16328 | -2.32% | $69,562 | $23.56M |
| Nov 2, 2026 | $0.18116 | $0.18795 | $0.15512 | $0.16715 | -7.73% | $96,153 | $24.12M |
| Nov 1, 2026 | $0.19826 | $0.27721 | $0.16995 | $0.18116 | -8.63% | $181,984 | $26.14M |
| Oct 31, 2026 | $0.19981 | $0.2034 | $0.18319 | $0.19826 | -0.78% | $68,130 | $28.60M |
| Oct 30, 2026 | $0.18014 | $0.25642 | $0.17696 | $0.19981 | +10.92% | $226,325 | $28.83M |
| Oct 29, 2026 | $0.18077 | $0.21419 | $0.16515 | $0.18014 | -0.35% | $135,940 | $25.99M |
| Oct 28, 2026 | $0.1498 | $0.2028 | $0.14291 | $0.18077 | +20.67% | $597,581 | $26.08M |
| Oct 27, 2026 | $0.13436 | $0.17079 | $0.12435 | $0.1498 | +11.49% | $205,976 | $21.61M |
| Oct 26, 2026 | $0.13056 | $0.13546 | $0.12623 | $0.13436 | +2.91% | $58,078 | $19.38M |
| Oct 25, 2026 | $0.12927 | $0.13284 | $0.12272 | $0.13056 | +1.00% | $59,066 | $18.84M |
| Oct 24, 2026 | $0.12402 | $0.13446 | $0.12205 | $0.12927 | +4.23% | $60,476 | $18.65M |
| Oct 23, 2026 | $0.11591 | $0.12904 | $0.11552 | $0.12402 | +7.00% | $60,022 | $17.89M |
| Oct 22, 2026 | $0.12213 | $0.12596 | $0.11177 | $0.11591 | -5.09% | $63,256 | $16.72M |
| Oct 21, 2026 | $0.13205 | $0.13355 | $0.1206 | $0.12213 | -7.51% | $58,882 | $17.62M |
| Oct 20, 2026 | $0.12199 | $0.13311 | $0.11717 | $0.13205 | +8.25% | $59,472 | $19.05M |
| Oct 19, 2026 | $0.12614 | $0.13797 | $0.12024 | $0.12199 | -3.29% | $59,096 | $17.60M |
| Oct 18, 2026 | $0.12389 | $0.13036 | $0.11742 | $0.12614 | +1.82% | $59,887 | $18.20M |
| Oct 17, 2026 | $0.12864 | $0.12886 | $0.1134 | $0.12389 | -3.69% | $58,651 | $17.87M |
| Oct 16, 2026 | $0.11882 | $0.13494 | $0.11375 | $0.12864 | +8.26% | $64,343 | $18.56M |
| Oct 15, 2026 | $0.13433 | $0.1348 | $0.11759 | $0.11882 | -11.55% | $69,815 | $17.14M |
| Oct 14, 2026 | $0.13424 | $0.14355 | $0.12627 | $0.13433 | +0.07% | $71,070 | $19.38M |
| Oct 13, 2026 | $0.12885 | $0.1430 | $0.12296 | $0.13424 | +4.18% | $63,906 | $19.37M |
| Oct 12, 2026 | $0.12674 | $0.1463 | $0.11797 | $0.12885 | +1.66% | $78,520 | $18.59M |
| Oct 11, 2026 | $0.11835 | $0.12785 | $0.11797 | $0.12674 | +7.09% | $62,203 | $18.29M |
| Oct 10, 2026 | $0.1178 | $0.11998 | $0.11357 | $0.11835 | +0.47% | $58,151 | $17.07M |
| Oct 9, 2026 | $0.10946 | $0.1300 | $0.10551 | $0.1178 | +7.62% | $74,224 | $17.00M |
| Oct 8, 2026 | $0.10463 | $0.1661 | $0.1043 | $0.10946 | +4.62% | $170,508 | $15.79M |
| Oct 7, 2026 | $0.1078 | $0.11113 | $0.09399 | $0.10463 | -2.94% | $68,246 | $15.10M |
| Oct 6, 2026 | $0.10377 | $0.11161 | $0.10124 | $0.1078 | +3.88% | $60,651 | $15.55M |
| Oct 5, 2026 | $0.10518 | $0.1075 | $0.10258 | $0.10377 | -1.34% | $60,653 | $14.97M |
| Oct 4, 2026 | $0.10554 | $0.10673 | $0.10266 | $0.10518 | -0.34% | $63,184 | $15.17M |
| Oct 3, 2026 | $0.10613 | $0.11016 | $0.10071 | $0.10554 | -0.56% | $67,744 | $15.23M |
| Oct 2, 2026 | $0.10552 | $0.11785 | $0.1034 | $0.10613 | +0.58% | $68,042 | $15.31M |
| Oct 1, 2026 | $0.11151 | $0.11328 | $0.10225 | $0.10552 | -5.37% | $136,542 | $15.22M |
| Sep 30, 2026 | $0.1136 | $0.12194 | $0.10961 | $0.11151 | -1.84% | $60,634 | $16.09M |
| Sep 29, 2026 | $0.11143 | $0.11675 | $0.10902 | $0.1136 | +1.95% | $58,562 | $16.39M |
| Sep 28, 2026 | $0.12463 | $0.12518 | $0.10894 | $0.11143 | -10.59% | $66,657 | $16.08M |
| Sep 27, 2026 | $0.13653 | $0.13691 | $0.12147 | $0.12463 | -8.72% | $75,029 | $17.98M |
| Sep 26, 2026 | $0.14575 | $0.14644 | $0.13336 | $0.13653 | -6.33% | $69,981 | $19.70M |
| Sep 25, 2026 | $0.13627 | $0.15305 | $0.13464 | $0.14575 | +6.96% | $76,736 | $21.03M |
| Sep 24, 2026 | $0.13622 | $0.14155 | $0.1270 | $0.13627 | +0.04% | $69,295 | $19.66M |
| Sep 23, 2026 | $0.12993 | $0.14292 | $0.12262 | $0.13622 | +4.84% | $90,016 | $19.65M |
| Sep 22, 2026 | $0.13773 | $0.1597 | $0.12388 | $0.12993 | -5.66% | $228,116 | $18.75M |
| Sep 21, 2026 | $0.14645 | $0.1520 | $0.13314 | $0.13773 | -5.95% | $147,325 | $19.87M |
| Sep 20, 2026 | $0.1657 | $0.16769 | $0.14536 | $0.14645 | -11.62% | $114,177 | $21.13M |
| Sep 19, 2026 | $0.16412 | $0.17569 | $0.16178 | $0.1657 | +0.96% | $71,031 | $23.91M |
| Sep 18, 2026 | $0.15494 | $0.16812 | $0.15166 | $0.16412 | +5.92% | $73,906 | $23.68M |
| Sep 17, 2026 | $0.14163 | $0.16093 | $0.13932 | $0.15494 | +9.40% | $76,276 | $22.35M |
| Sep 16, 2026 | $0.17175 | $0.18672 | $0.12711 | $0.14163 | -17.54% | $109,779 | $20.43M |
| Sep 15, 2026 | $0.14481 | $0.17787 | $0.14178 | $0.17175 | +18.60% | $71,815 | $24.78M |
| Sep 14, 2026 | $0.13705 | $0.15099 | $0.13461 | $0.14481 | +5.66% | $82,344 | $20.89M |
| Sep 13, 2026 | $0.13813 | $0.14097 | $0.12683 | $0.13705 | -0.78% | $65,954 | $19.77M |
| Sep 12, 2026 | $0.15029 | $0.1521 | $0.13763 | $0.13813 | -8.09% | $74,020 | $19.93M |
| Sep 11, 2026 | $0.15549 | $0.15668 | $0.14631 | $0.15029 | -3.34% | $69,713 | $21.68M |
| Sep 10, 2026 | $0.18137 | $0.18756 | $0.15548 | $0.15549 | -14.27% | $74,689 | $22.43M |
| Sep 9, 2026 | $0.19259 | $0.19657 | $0.17141 | $0.18137 | -5.83% | $79,644 | $26.17M |
| Sep 8, 2026 | $0.17069 | $0.21166 | $0.16726 | $0.19259 | +12.83% | $86,936 | $27.79M |
| Sep 7, 2026 | $0.17831 | $0.18041 | $0.16571 | $0.17069 | -4.27% | $111,305 | $24.63M |
| Sep 6, 2026 | $0.20968 | $0.21298 | $0.17639 | $0.17831 | -14.96% | $112,578 | $25.73M |
| Sep 5, 2026 | $0.21936 | $0.2270 | $0.20402 | $0.20968 | -4.41% | $65,375 | $30.25M |
| Sep 4, 2026 | $0.22852 | $0.22927 | $0.2060 | $0.21936 | -4.01% | $95,724 | $31.65M |
| Sep 3, 2026 | $0.23357 | $0.23803 | $0.22632 | $0.22852 | -2.16% | $63,890 | $32.97M |
| Sep 2, 2026 | $0.22905 | $0.24051 | $0.22739 | $0.23357 | +1.97% | $60,789 | $33.70M |
| Sep 1, 2026 | $0.23394 | $0.23421 | $0.22431 | $0.22905 | -2.09% | $59,003 | $33.05M |
| Aug 31, 2026 | $0.24203 | $0.24963 | $0.22475 | $0.23394 | -3.34% | $72,844 | $33.75M |
| Aug 30, 2026 | $0.26003 | $0.26162 | $0.23986 | $0.24203 | -6.92% | $57,692 | $34.92M |
| Aug 29, 2026 | $0.25562 | $0.27112 | $0.25372 | $0.26003 | +1.73% | $72,027 | $37.52M |
| Aug 28, 2026 | $0.24843 | $0.26123 | $0.23576 | $0.25562 | +2.89% | $66,130 | $36.88M |
| Aug 27, 2026 | $0.24893 | $0.28008 | $0.24532 | $0.24843 | -0.20% | $75,204 | $35.84M |
| Aug 26, 2026 | $0.25302 | $0.25609 | $0.23881 | $0.24893 | -1.62% | $65,901 | $35.91M |
| Aug 25, 2026 | $0.25159 | $0.2620 | $0.24287 | $0.25302 | +0.57% | $68,385 | $36.50M |
| Aug 24, 2026 | $0.24604 | $0.25925 | $0.23573 | $0.25159 | +2.26% | $89,562 | $36.30M |
| Aug 23, 2026 | $0.24933 | $0.2630 | $0.23271 | $0.24604 | -1.32% | $248,725 | $35.50M |
| Aug 22, 2026 | $0.27382 | $0.29043 | $0.23448 | $0.24933 | -8.94% | $200,090 | $35.97M |
| Aug 21, 2026 | $0.27643 | $0.30377 | $0.26117 | $0.27382 | -0.94% | $150,619 | $39.51M |
| Aug 20, 2026 | $0.25917 | $0.3050 | $0.25871 | $0.27643 | +6.66% | $133,940 | $39.88M |
| Aug 19, 2026 | $0.27785 | $0.28209 | $0.19774 | $0.25917 | -6.72% | $241,951 | $37.39M |
| Aug 18, 2026 | $0.33698 | $0.35037 | $0.25449 | $0.27785 | -17.55% | $133,065 | $40.09M |
| Aug 17, 2026 | $0.37939 | $0.39241 | $0.32699 | $0.33698 | -11.18% | $118,642 | $48.62M |
| Aug 16, 2026 | $0.38111 | $0.41216 | $0.3559 | $0.37939 | -0.45% | $91,465 | $54.74M |
| Aug 15, 2026 | $0.35167 | $0.39299 | $0.35164 | $0.38111 | +8.37% | $101,125 | $54.98M |
| Aug 14, 2026 | $0.40042 | $0.41621 | $0.34649 | $0.35167 | -12.17% | $96,675 | $50.74M |
| Aug 13, 2026 | $0.3743 | $0.40424 | $0.35416 | $0.40042 | +6.98% | $76,030 | $57.77M |
| Aug 12, 2026 | $0.38079 | $0.39844 | $0.35567 | $0.3743 | -1.70% | $111,671 | $54.00M |
| Aug 11, 2026 | $0.38674 | $0.42251 | $0.35501 | $0.38079 | -1.54% | $174,106 | $54.94M |
| Aug 10, 2026 | $0.36237 | $0.4187 | $0.35713 | $0.38674 | +6.73% | $128,433 | $55.80M |
| Aug 9, 2026 | $0.32766 | $0.41998 | $0.30581 | $0.36237 | +10.59% | $269,331 | $52.28M |
| Aug 8, 2026 | $0.3467 | $0.35795 | $0.31758 | $0.32766 | -5.49% | $115,677 | $47.27M |
| Aug 7, 2026 | $0.37842 | $0.45726 | $0.31194 | $0.3467 | — | $479,724 | $50.02M |
Orochi Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Orochi NetworkWhat is the all-time high for ON?
Orochi Network's record price is about $0.44695. It currently trades at $0.16437, roughly 63.2% below that peak. The all-time low on record is $0.060622. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ON market cap?
Orochi Network has a market capitalisation of about $23.84M, on roughly $29.16M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ON change over this window?
Across 90 daily candles, close-to-close moved down 52.67%.
What were ON's high and low in this window?
In this sample, the highest trade print is about $0.45726 (Aug 7, 2026) and the lowest about $0.09399 (Oct 7, 2026).
What were ON's best and worst days in this window?
Best close-to-close day was about +20.67% (Oct 28, 2026); worst was -17.55% (Aug 18, 2026).