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
$0.13488
-9.10% 1D
Recently Viewed
1H+2.75%
1D-9.10%
1W-24.82%
1M-59.97%
Orochi Network (ON) has 90 days of daily open, high, low and close on file. Over that window ON ranged $0.07414 to $0.40042, closed at $0.13494 and is up 63.0% across the window.
Orochi Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.40042
Window low
$0.07414
First → last
+62.99%
Latest close
$0.13494
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.17175 | $0.18672 | $0.12711 | $0.13494 | -21.43% | $92,241 | $19.47M |
| 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 | -8.38% | $479,724 | $50.02M |
| Aug 6, 2026 | $0.27091 | $0.45454 | $0.24784 | $0.37842 | +39.68% | $334,334 | $54.60M |
| Aug 5, 2026 | $0.23485 | $0.38201 | $0.23414 | $0.27091 | +15.35% | $443,533 | $39.09M |
| Aug 4, 2026 | $0.24765 | $0.27151 | $0.22899 | $0.23485 | -5.17% | $168,291 | $33.88M |
| Aug 3, 2026 | $0.24481 | $0.2583 | $0.21993 | $0.24765 | +1.16% | $150,727 | $35.73M |
| Aug 2, 2026 | $0.27127 | $0.29261 | $0.23298 | $0.24481 | -9.75% | $249,010 | $35.32M |
| Aug 1, 2026 | $0.26686 | $0.29481 | $0.22733 | $0.27127 | +1.65% | $179,874 | $39.14M |
| Jul 31, 2026 | $0.22837 | $0.27631 | $0.2100 | $0.26686 | +16.85% | $285,052 | $38.50M |
| Jul 30, 2026 | $0.32807 | $0.33117 | $0.2200 | $0.22837 | -30.39% | $324,099 | $32.95M |
| Jul 29, 2026 | $0.34942 | $0.35896 | $0.22242 | $0.32807 | -6.11% | $848,275 | $47.33M |
| Jul 28, 2026 | $0.18985 | $0.36519 | $0.17239 | $0.34942 | +84.05% | $703,244 | $50.41M |
| Jul 27, 2026 | $0.12764 | $0.19892 | $0.12213 | $0.18985 | +48.74% | $389,190 | $27.39M |
| Jul 26, 2026 | $0.1265 | $0.13514 | $0.11394 | $0.12764 | +0.90% | $165,537 | $18.42M |
| Jul 25, 2026 | $0.15095 | $0.16237 | $0.12007 | $0.1265 | -16.20% | $232,459 | $18.25M |
| Jul 24, 2026 | $0.19228 | $0.20829 | $0.12694 | $0.15095 | -21.49% | $483,319 | $21.78M |
| Jul 23, 2026 | $0.17093 | $0.1960 | $0.14986 | $0.19228 | +12.49% | $223,894 | $27.74M |
| Jul 22, 2026 | $0.12133 | $0.17224 | $0.11108 | $0.17093 | +40.88% | $200,465 | $24.66M |
| Jul 21, 2026 | $0.15608 | $0.18301 | $0.1121 | $0.12133 | -22.26% | $348,801 | $17.50M |
| Jul 20, 2026 | $0.11988 | $0.1620 | $0.10718 | $0.15608 | +30.20% | $194,509 | $22.52M |
| Jul 19, 2026 | $0.10043 | $0.12913 | $0.10013 | $0.11988 | +19.37% | $100,566 | $17.30M |
| Jul 18, 2026 | $0.09166 | $0.10665 | $0.08996 | $0.10043 | +9.57% | $88,615 | $14.49M |
| Jul 17, 2026 | $0.08952 | $0.0937 | $0.08873 | $0.09166 | +2.39% | $64,157 | $13.22M |
| Jul 16, 2026 | $0.08599 | $0.09711 | $0.0855 | $0.08952 | +4.11% | $70,207 | $12.92M |
| Jul 15, 2026 | $0.08528 | $0.08776 | $0.0800 | $0.08599 | +0.83% | $75,136 | $12.41M |
| Jul 14, 2026 | $0.09461 | $0.10531 | $0.0801 | $0.08528 | -9.86% | $93,421 | $12.30M |
| Jul 13, 2026 | $0.0897 | $0.09873 | $0.08681 | $0.09461 | +5.47% | $72,259 | $13.65M |
| Jul 12, 2026 | $0.0884 | $0.09251 | $0.08541 | $0.0897 | +1.47% | $58,776 | $12.94M |
| Jul 11, 2026 | $0.09004 | $0.09028 | $0.08532 | $0.0884 | -1.82% | $55,943 | $12.75M |
| Jul 10, 2026 | $0.09132 | $0.09509 | $0.08822 | $0.09004 | -1.40% | $67,045 | $12.99M |
| Jul 9, 2026 | $0.08179 | $0.09371 | $0.08104 | $0.09132 | +11.65% | $61,453 | $13.18M |
| Jul 8, 2026 | $0.08244 | $0.08326 | $0.07747 | $0.08179 | -0.79% | $56,761 | $11.80M |
| Jul 7, 2026 | $0.08699 | $0.08748 | $0.08195 | $0.08244 | -5.23% | $59,540 | $11.89M |
| Jul 6, 2026 | $0.08695 | $0.08838 | $0.08108 | $0.08699 | +0.05% | $55,622 | $12.55M |
| Jul 5, 2026 | $0.08777 | $0.08812 | $0.08435 | $0.08695 | -0.93% | $59,070 | $12.54M |
| Jul 4, 2026 | $0.08623 | $0.09406 | $0.08619 | $0.08777 | +1.79% | $64,420 | $12.66M |
| Jul 3, 2026 | $0.08166 | $0.08721 | $0.08111 | $0.08623 | +5.60% | $64,860 | $12.44M |
| Jul 2, 2026 | $0.08112 | $0.08436 | $0.07964 | $0.08166 | +0.67% | $56,183 | $11.78M |
| Jul 1, 2026 | $0.07859 | $0.08395 | $0.07574 | $0.08112 | +3.22% | $60,270 | $11.70M |
| Jun 30, 2026 | $0.08331 | $0.09108 | $0.07665 | $0.07859 | -5.67% | $72,143 | $11.34M |
| Jun 29, 2026 | $0.07414 | $0.08381 | $0.07392 | $0.08331 | +12.37% | $60,391 | $12.02M |
| Jun 28, 2026 | $0.07766 | $0.0782 | $0.07344 | $0.07414 | -4.53% | $56,005 | $10.70M |
| Jun 27, 2026 | $0.07615 | $0.0791 | $0.07556 | $0.07766 | +1.98% | $56,859 | $11.20M |
| Jun 26, 2026 | $0.0789 | $0.07951 | $0.07524 | $0.07615 | -3.49% | $57,963 | $10.99M |
| Jun 25, 2026 | $0.08348 | $0.08616 | $0.07495 | $0.0789 | -5.49% | $61,956 | $11.38M |
| Jun 24, 2026 | $0.09523 | $0.09585 | $0.08122 | $0.08348 | -12.34% | $69,247 | $12.04M |
| Jun 23, 2026 | $0.08339 | $0.09724 | $0.08204 | $0.09523 | +14.20% | $81,385 | $13.74M |
| Jun 22, 2026 | $0.08193 | $0.08487 | $0.08171 | $0.08339 | +1.78% | $62,971 | $12.03M |
| Jun 21, 2026 | $0.08255 | $0.08471 | $0.08145 | $0.08193 | -0.75% | $58,289 | $11.82M |
| Jun 20, 2026 | $0.08279 | $0.0845 | $0.08168 | $0.08255 | -0.29% | $56,749 | $11.91M |
| Jun 19, 2026 | $0.08386 | $0.08544 | $0.08217 | $0.08279 | — | $55,056 | $11.94M |
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 $0.13488, roughly 69.8% 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 $19.42M, on roughly $6.70M 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 up 62.99%.
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 $0.07344 (Jun 28, 2026).
What were ON's best and worst days in this window?
Best close-to-close day was about +84.05% (Jul 28, 2026); worst was -30.39% (Jul 30, 2026).