What historical data is shown for ORDER?
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.
Orderly (ORDER) Historical Data
ETH
DeFi
Orderly Historical Price Information — Daily ORDER Open, High, Low, Close & Volume
$0.03425
-4.03% 1D
Recently Viewed
1H-0.52%
1D-4.03%
1W-6.55%
1M-10.88%
Orderly (ORDER) has 90 days of daily open, high, low and close on file. Over that window ORDER ranged $0.0276 to $0.0751, closed at $0.0342 and is up 16.3% across the window.
Orderly — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0751
Window low
$0.0276
First → last
+16.33%
Latest close
$0.0342
vs live
+0.15%
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.
ORDER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0354 | $0.0356 | $0.0336 | $0.0342 | -3.39% | $11,919 | $14.67M |
| Nov 3, 2026 | $0.0366 | $0.0375 | $0.0342 | $0.0354 | -3.28% | $55,991 | $15.18M |
| Nov 2, 2026 | $0.0358 | $0.0381 | $0.0338 | $0.0366 | +2.23% | $53,919 | $15.70M |
| Nov 1, 2026 | $0.0354 | $0.0362 | $0.0338 | $0.0358 | +1.13% | $71,030 | $15.35M |
| Oct 31, 2026 | $0.0356 | $0.0371 | $0.0343 | $0.0354 | -0.56% | $78,062 | $15.18M |
| Oct 30, 2026 | $0.0339 | $0.0376 | $0.0330 | $0.0356 | +5.01% | $75,587 | $15.27M |
| Oct 29, 2026 | $0.0367 | $0.0370 | $0.0325 | $0.0339 | -7.63% | $76,116 | $14.54M |
| Oct 28, 2026 | $0.0371 | $0.0406 | $0.0356 | $0.0367 | -1.08% | $82,677 | $15.74M |
| Oct 27, 2026 | $0.0397 | $0.0445 | $0.0362 | $0.0371 | -6.55% | $72,908 | $15.91M |
| Oct 26, 2026 | $0.0459 | $0.0474 | $0.0376 | $0.0397 | -13.51% | $89,537 | $17.03M |
| Oct 25, 2026 | $0.0751 | $0.0751 | $0.0445 | $0.0459 | -38.88% | $259,979 | $19.69M |
| Oct 24, 2026 | $0.0331 | $0.1062 | $0.0328 | $0.0751 | +126.89% | $598,644 | $32.21M |
| Oct 23, 2026 | $0.0308 | $0.0337 | $0.0305 | $0.0331 | +7.47% | $54,292 | $14.20M |
| Oct 22, 2026 | $0.0324 | $0.0328 | $0.0305 | $0.0308 | -4.94% | $51,932 | $13.21M |
| Oct 21, 2026 | $0.0313 | $0.0331 | $0.0312 | $0.0324 | +3.51% | $52,982 | $13.90M |
| Oct 20, 2026 | $0.0304 | $0.0317 | $0.0298 | $0.0313 | +2.96% | $49,413 | $13.42M |
| Oct 19, 2026 | $0.0301 | $0.0307 | $0.0297 | $0.0304 | +1.00% | $50,612 | $13.04M |
| Oct 18, 2026 | $0.0309 | $0.0310 | $0.0287 | $0.0301 | -2.59% | $52,465 | $12.91M |
| Oct 17, 2026 | $0.0317 | $0.0321 | $0.0301 | $0.0309 | -2.52% | $54,285 | $13.25M |
| Oct 16, 2026 | $0.0336 | $0.0342 | $0.0297 | $0.0317 | -5.65% | $54,575 | $13.60M |
| Oct 15, 2026 | $0.0334 | $0.0343 | $0.0314 | $0.0336 | +0.60% | $53,639 | $14.41M |
| Oct 14, 2026 | $0.0346 | $0.0352 | $0.0331 | $0.0334 | -3.47% | $51,431 | $14.32M |
| Oct 13, 2026 | $0.0346 | $0.0354 | $0.0333 | $0.0346 | +0.00% | $49,788 | $14.84M |
| Oct 12, 2026 | $0.0374 | $0.0380 | $0.0345 | $0.0346 | -7.49% | $55,352 | $14.84M |
| Oct 11, 2026 | $0.0375 | $0.0381 | $0.0368 | $0.0374 | -0.27% | $52,943 | $16.04M |
| Oct 10, 2026 | $0.0374 | $0.0383 | $0.0367 | $0.0375 | +0.27% | $53,135 | $16.08M |
| Oct 9, 2026 | $0.0353 | $0.0376 | $0.0351 | $0.0374 | +5.95% | $50,499 | $16.04M |
| Oct 8, 2026 | $0.0364 | $0.0368 | $0.0338 | $0.0353 | -3.02% | $57,111 | $15.14M |
| Oct 7, 2026 | $0.0386 | $0.0388 | $0.0353 | $0.0364 | -5.70% | $57,832 | $15.61M |
| Oct 6, 2026 | $0.0394 | $0.0396 | $0.0381 | $0.0386 | -2.03% | $51,903 | $16.55M |
| Oct 5, 2026 | $0.0384 | $0.0398 | $0.0381 | $0.0394 | +2.60% | $53,405 | $16.90M |
| Oct 4, 2026 | $0.0393 | $0.0396 | $0.0380 | $0.0384 | -2.29% | $51,885 | $16.47M |
| Oct 3, 2026 | $0.0392 | $0.0400 | $0.0386 | $0.0393 | +0.26% | $52,948 | $16.85M |
| Oct 2, 2026 | $0.0396 | $0.0412 | $0.0378 | $0.0392 | -1.01% | $54,211 | $16.81M |
| Oct 1, 2026 | $0.0402 | $0.0411 | $0.0389 | $0.0396 | -1.49% | $54,467 | $16.98M |
| Sep 30, 2026 | $0.0399 | $0.0419 | $0.0396 | $0.0402 | +0.75% | $53,694 | $17.24M |
| Sep 29, 2026 | $0.0407 | $0.0416 | $0.0380 | $0.0399 | -1.97% | $54,361 | $17.11M |
| Sep 28, 2026 | $0.0425 | $0.0435 | $0.0387 | $0.0407 | -4.24% | $58,118 | $17.46M |
| Sep 27, 2026 | $0.0419 | $0.0429 | $0.0406 | $0.0425 | +1.43% | $52,572 | $18.23M |
| Sep 26, 2026 | $0.0416 | $0.0426 | $0.0406 | $0.0419 | +0.72% | $53,905 | $17.97M |
| Sep 25, 2026 | $0.0402 | $0.0419 | $0.0396 | $0.0416 | +3.48% | $55,820 | $17.84M |
| Sep 24, 2026 | $0.0387 | $0.0409 | $0.0383 | $0.0402 | +3.88% | $57,680 | $17.24M |
| Sep 23, 2026 | $0.0409 | $0.0414 | $0.0381 | $0.0387 | -5.38% | $56,698 | $16.60M |
| Sep 22, 2026 | $0.0400 | $0.0414 | $0.0388 | $0.0409 | +2.25% | $59,488 | $17.54M |
| Sep 21, 2026 | $0.0380 | $0.0403 | $0.0368 | $0.0400 | +5.26% | $53,969 | $17.15M |
| Sep 20, 2026 | $0.0372 | $0.0383 | $0.0356 | $0.0380 | +2.15% | $54,876 | $16.30M |
| Sep 19, 2026 | $0.0369 | $0.0398 | $0.0361 | $0.0372 | +0.81% | $57,012 | $15.95M |
| Sep 18, 2026 | $0.0328 | $0.0372 | $0.0326 | $0.0369 | +12.50% | $58,328 | $15.83M |
| Sep 17, 2026 | $0.0320 | $0.0332 | $0.0317 | $0.0328 | +2.50% | $53,888 | $14.07M |
| Sep 16, 2026 | $0.0321 | $0.0329 | $0.0305 | $0.0320 | -0.31% | $55,867 | $13.72M |
| Sep 15, 2026 | $0.0351 | $0.0360 | $0.0313 | $0.0321 | -8.55% | $55,900 | $13.77M |
| Sep 14, 2026 | $0.0343 | $0.0362 | $0.0337 | $0.0351 | +2.33% | $54,268 | $15.05M |
| Sep 13, 2026 | $0.0343 | $0.0365 | $0.0340 | $0.0343 | +0.00% | $56,237 | $14.71M |
| Sep 12, 2026 | $0.0346 | $0.0349 | $0.0337 | $0.0343 | -0.87% | $53,017 | $14.71M |
| Sep 11, 2026 | $0.0359 | $0.0362 | $0.0330 | $0.0346 | -3.62% | $57,287 | $14.84M |
| Sep 10, 2026 | $0.0342 | $0.0415 | $0.0339 | $0.0359 | +4.97% | $68,340 | $15.40M |
| Sep 9, 2026 | $0.0362 | $0.0371 | $0.0338 | $0.0342 | -5.52% | $52,329 | $14.67M |
| Sep 8, 2026 | $0.0339 | $0.0375 | $0.0334 | $0.0362 | +6.78% | $56,058 | $15.53M |
| Sep 7, 2026 | $0.0349 | $0.0351 | $0.0334 | $0.0339 | -2.87% | $47,669 | $14.54M |
| Sep 6, 2026 | $0.0344 | $0.0350 | $0.0339 | $0.0349 | +1.45% | $48,642 | $14.97M |
| Sep 5, 2026 | $0.0344 | $0.0349 | $0.0339 | $0.0344 | +0.00% | $51,636 | $14.75M |
| Sep 4, 2026 | $0.0343 | $0.0345 | $0.0327 | $0.0344 | +0.29% | $50,012 | $14.75M |
| Sep 3, 2026 | $0.0341 | $0.0355 | $0.0328 | $0.0343 | +0.59% | $49,107 | $14.71M |
| Sep 2, 2026 | $0.0325 | $0.0357 | $0.0323 | $0.0341 | +4.92% | $52,044 | $14.62M |
| Sep 1, 2026 | $0.0337 | $0.0345 | $0.0315 | $0.0325 | -3.56% | $50,944 | $13.94M |
| Aug 31, 2026 | $0.0324 | $0.0356 | $0.0323 | $0.0337 | +4.01% | $52,538 | $14.45M |
| Aug 30, 2026 | $0.0335 | $0.0349 | $0.0319 | $0.0324 | -3.28% | $56,199 | $13.90M |
| Aug 29, 2026 | $0.0336 | $0.0340 | $0.0328 | $0.0335 | -0.30% | $52,979 | $14.37M |
| Aug 28, 2026 | $0.0339 | $0.0349 | $0.0322 | $0.0336 | -0.88% | $53,100 | $14.41M |
| Aug 27, 2026 | $0.0322 | $0.0355 | $0.0316 | $0.0339 | +5.28% | $64,657 | $14.54M |
| Aug 26, 2026 | $0.0306 | $0.0323 | $0.0303 | $0.0322 | +5.23% | $50,077 | $13.81M |
| Aug 25, 2026 | $0.0307 | $0.0319 | $0.0302 | $0.0306 | -0.33% | $50,298 | $13.12M |
| Aug 24, 2026 | $0.0316 | $0.0318 | $0.0302 | $0.0307 | -2.85% | $50,288 | $13.17M |
| Aug 23, 2026 | $0.0313 | $0.0321 | $0.0296 | $0.0316 | +0.96% | $50,149 | $13.55M |
| Aug 22, 2026 | $0.0325 | $0.0342 | $0.0309 | $0.0313 | -3.69% | $52,507 | $13.42M |
| Aug 21, 2026 | $0.0308 | $0.0331 | $0.0307 | $0.0325 | +5.52% | $50,420 | $13.94M |
| Aug 20, 2026 | $0.0296 | $0.0310 | $0.0292 | $0.0308 | +4.05% | $51,136 | $13.21M |
| Aug 19, 2026 | $0.0276 | $0.0304 | $0.0273 | $0.0296 | +7.25% | $50,831 | $12.69M |
| Aug 18, 2026 | $0.0281 | $0.0282 | $0.0273 | $0.0276 | -1.78% | $50,774 | $11.84M |
| Aug 17, 2026 | $0.0286 | $0.0293 | $0.0279 | $0.0281 | -1.75% | $50,930 | $12.05M |
| Aug 16, 2026 | $0.0293 | $0.0304 | $0.0282 | $0.0286 | -2.39% | $52,816 | $12.27M |
| Aug 15, 2026 | $0.0284 | $0.0308 | $0.0282 | $0.0293 | +3.17% | $83,166 | $12.57M |
| Aug 14, 2026 | $0.0280 | $0.0285 | $0.0273 | $0.0284 | +1.43% | $50,714 | $12.18M |
| Aug 13, 2026 | $0.0278 | $0.0284 | $0.0275 | $0.0280 | +0.72% | $48,680 | $12.01M |
| Aug 12, 2026 | $0.0282 | $0.0288 | $0.0277 | $0.0278 | -1.42% | $55,588 | $11.92M |
| Aug 11, 2026 | $0.0289 | $0.0290 | $0.0279 | $0.0282 | -2.42% | $46,870 | $12.09M |
| Aug 10, 2026 | $0.0290 | $0.0296 | $0.0284 | $0.0289 | -0.34% | $50,269 | $12.39M |
| Aug 9, 2026 | $0.0292 | $0.0297 | $0.0288 | $0.0290 | -0.68% | $50,926 | $12.44M |
| Aug 8, 2026 | $0.0294 | $0.0314 | $0.0287 | $0.0292 | -0.68% | $63,405 | $12.52M |
| Aug 7, 2026 | $0.0280 | $0.0303 | $0.0280 | $0.0294 | — | $69,738 | $12.61M |
Orderly Historical Data FAQ
Window highs, lows, best/worst days and volume for OrderlyWhat is the all-time high for ORDER?
Orderly's record price is about $0.491538. It currently trades at $0.03425, roughly 93.0% below that peak. The all-time low on record is $0.02689307. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ORDER market cap?
Orderly has a market capitalisation of about $14.63M, on roughly $5.17M 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 ORDER change over this window?
Across 90 daily candles, close-to-close moved up 16.33%.
What were ORDER's high and low in this window?
In this sample, the highest trade print is about $0.1062 (Oct 24, 2026) and the lowest about $0.0273 (Aug 19, 2026).
What were ORDER's best and worst days in this window?
Best close-to-close day was about +126.89% (Oct 24, 2026); worst was -38.88% (Oct 25, 2026).