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
$0.03154
-2.80% 1D
Recently Viewed
1H+1.77%
1D-2.80%
1W-11.50%
1M+12.32%
Orderly (ORDER) has 90 days of daily open, high, low and close on file. Over that window ORDER ranged $0.0274 to $0.0386, closed at $0.0314 and is down 16.5% across the window.
Orderly — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0386
Window low
$0.0274
First → last
-16.49%
Latest close
$0.0314
vs live
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0321 | $0.0329 | $0.0305 | $0.0314 | -2.18% | $43,896 | $12.99M |
| Sep 15, 2026 | $0.0351 | $0.0360 | $0.0313 | $0.0321 | -8.55% | $55,900 | $13.28M |
| Sep 14, 2026 | $0.0343 | $0.0362 | $0.0337 | $0.0351 | +2.33% | $54,268 | $14.53M |
| Sep 13, 2026 | $0.0343 | $0.0365 | $0.0340 | $0.0343 | +0.00% | $56,237 | $14.19M |
| Sep 12, 2026 | $0.0346 | $0.0349 | $0.0337 | $0.0343 | -0.87% | $53,017 | $14.19M |
| Sep 11, 2026 | $0.0359 | $0.0362 | $0.0330 | $0.0346 | -3.62% | $57,287 | $14.32M |
| Sep 10, 2026 | $0.0342 | $0.0415 | $0.0339 | $0.0359 | +4.97% | $68,340 | $14.86M |
| Sep 9, 2026 | $0.0362 | $0.0371 | $0.0338 | $0.0342 | -5.52% | $52,329 | $14.15M |
| Sep 8, 2026 | $0.0339 | $0.0375 | $0.0334 | $0.0362 | +6.78% | $56,058 | $14.98M |
| Sep 7, 2026 | $0.0349 | $0.0351 | $0.0334 | $0.0339 | -2.87% | $47,669 | $14.03M |
| Sep 6, 2026 | $0.0344 | $0.0350 | $0.0339 | $0.0349 | +1.45% | $48,642 | $14.44M |
| Sep 5, 2026 | $0.0344 | $0.0349 | $0.0339 | $0.0344 | +0.00% | $51,636 | $14.24M |
| Sep 4, 2026 | $0.0343 | $0.0345 | $0.0327 | $0.0344 | +0.29% | $50,012 | $14.24M |
| Sep 3, 2026 | $0.0341 | $0.0355 | $0.0328 | $0.0343 | +0.59% | $49,107 | $14.19M |
| Sep 2, 2026 | $0.0325 | $0.0357 | $0.0323 | $0.0341 | +4.92% | $52,044 | $14.11M |
| Sep 1, 2026 | $0.0337 | $0.0345 | $0.0315 | $0.0325 | -3.56% | $50,944 | $13.45M |
| Aug 31, 2026 | $0.0324 | $0.0356 | $0.0323 | $0.0337 | +4.01% | $52,538 | $13.95M |
| Aug 30, 2026 | $0.0335 | $0.0349 | $0.0319 | $0.0324 | -3.28% | $56,199 | $13.41M |
| Aug 29, 2026 | $0.0336 | $0.0340 | $0.0328 | $0.0335 | -0.30% | $52,979 | $13.86M |
| Aug 28, 2026 | $0.0339 | $0.0349 | $0.0322 | $0.0336 | -0.88% | $53,100 | $13.90M |
| Aug 27, 2026 | $0.0322 | $0.0355 | $0.0316 | $0.0339 | +5.28% | $64,657 | $14.03M |
| Aug 26, 2026 | $0.0306 | $0.0323 | $0.0303 | $0.0322 | +5.23% | $50,077 | $13.33M |
| Aug 25, 2026 | $0.0307 | $0.0319 | $0.0302 | $0.0306 | -0.33% | $50,298 | $12.66M |
| Aug 24, 2026 | $0.0316 | $0.0318 | $0.0302 | $0.0307 | -2.85% | $50,288 | $12.70M |
| Aug 23, 2026 | $0.0313 | $0.0321 | $0.0296 | $0.0316 | +0.96% | $50,149 | $13.08M |
| Aug 22, 2026 | $0.0325 | $0.0342 | $0.0309 | $0.0313 | -3.69% | $52,507 | $12.95M |
| Aug 21, 2026 | $0.0308 | $0.0331 | $0.0307 | $0.0325 | +5.52% | $50,420 | $13.45M |
| Aug 20, 2026 | $0.0296 | $0.0310 | $0.0292 | $0.0308 | +4.05% | $51,136 | $12.75M |
| Aug 19, 2026 | $0.0276 | $0.0304 | $0.0273 | $0.0296 | +7.25% | $50,831 | $12.25M |
| Aug 18, 2026 | $0.0281 | $0.0282 | $0.0273 | $0.0276 | -1.78% | $50,774 | $11.42M |
| Aug 17, 2026 | $0.0286 | $0.0293 | $0.0279 | $0.0281 | -1.75% | $50,930 | $11.63M |
| Aug 16, 2026 | $0.0293 | $0.0304 | $0.0282 | $0.0286 | -2.39% | $52,816 | $11.84M |
| Aug 15, 2026 | $0.0284 | $0.0308 | $0.0282 | $0.0293 | +3.17% | $83,166 | $12.13M |
| Aug 14, 2026 | $0.0280 | $0.0285 | $0.0273 | $0.0284 | +1.43% | $50,714 | $11.75M |
| Aug 13, 2026 | $0.0278 | $0.0284 | $0.0275 | $0.0280 | +0.72% | $48,680 | $11.59M |
| Aug 12, 2026 | $0.0282 | $0.0288 | $0.0277 | $0.0278 | -1.42% | $55,588 | $11.50M |
| Aug 11, 2026 | $0.0289 | $0.0290 | $0.0279 | $0.0282 | -2.42% | $46,870 | $11.67M |
| Aug 10, 2026 | $0.0290 | $0.0296 | $0.0284 | $0.0289 | -0.34% | $50,269 | $11.96M |
| Aug 9, 2026 | $0.0292 | $0.0297 | $0.0288 | $0.0290 | -0.68% | $50,926 | $12.00M |
| Aug 8, 2026 | $0.0294 | $0.0314 | $0.0287 | $0.0292 | -0.68% | $63,405 | $12.08M |
| Aug 7, 2026 | $0.0280 | $0.0303 | $0.0280 | $0.0294 | +5.00% | $69,738 | $12.17M |
| Aug 6, 2026 | $0.0275 | $0.0288 | $0.0273 | $0.0280 | +1.82% | $50,505 | $11.59M |
| Aug 5, 2026 | $0.0274 | $0.0284 | $0.0269 | $0.0275 | +0.36% | $53,688 | $11.38M |
| Aug 4, 2026 | $0.0280 | $0.0282 | $0.0271 | $0.0274 | -2.14% | $52,266 | $11.34M |
| Aug 3, 2026 | $0.0278 | $0.0287 | $0.0272 | $0.0280 | +0.72% | $52,753 | $11.59M |
| Aug 2, 2026 | $0.0282 | $0.0287 | $0.0275 | $0.0278 | -1.42% | $53,636 | $11.50M |
| Aug 1, 2026 | $0.0284 | $0.0295 | $0.0277 | $0.0282 | -0.70% | $57,053 | $11.67M |
| Jul 31, 2026 | $0.0282 | $0.0289 | $0.0275 | $0.0284 | +0.71% | $54,002 | $11.75M |
| Jul 30, 2026 | $0.0282 | $0.0297 | $0.0274 | $0.0282 | +0.00% | $56,277 | $11.67M |
| Jul 29, 2026 | $0.0291 | $0.0293 | $0.0269 | $0.0282 | -3.09% | $59,063 | $11.67M |
| Jul 28, 2026 | $0.0300 | $0.0303 | $0.0285 | $0.0291 | -3.00% | $55,303 | $12.04M |
| Jul 27, 2026 | $0.0329 | $0.0329 | $0.0296 | $0.0300 | -8.81% | $56,838 | $12.41M |
| Jul 26, 2026 | $0.0339 | $0.0341 | $0.0322 | $0.0329 | -2.95% | $54,792 | $13.61M |
| Jul 25, 2026 | $0.0365 | $0.0368 | $0.0336 | $0.0339 | -7.12% | $51,038 | $14.03M |
| Jul 24, 2026 | $0.0330 | $0.0450 | $0.0321 | $0.0365 | +10.61% | $72,440 | $15.10M |
| Jul 23, 2026 | $0.0320 | $0.0350 | $0.0317 | $0.0330 | +3.13% | $50,313 | $13.66M |
| Jul 22, 2026 | $0.0330 | $0.0350 | $0.0316 | $0.0320 | -3.03% | $53,392 | $13.24M |
| Jul 21, 2026 | $0.0317 | $0.0350 | $0.0314 | $0.0330 | +4.10% | $58,071 | $13.66M |
| Jul 20, 2026 | $0.0315 | $0.0327 | $0.0304 | $0.0317 | +0.63% | $57,291 | $13.12M |
| Jul 19, 2026 | $0.0326 | $0.0329 | $0.0310 | $0.0315 | -3.37% | $53,519 | $13.04M |
| Jul 18, 2026 | $0.0333 | $0.0336 | $0.0318 | $0.0326 | -2.10% | $53,362 | $13.49M |
| Jul 17, 2026 | $0.0327 | $0.0339 | $0.0323 | $0.0333 | +1.83% | $55,686 | $13.78M |
| Jul 16, 2026 | $0.0344 | $0.0346 | $0.0325 | $0.0327 | -4.94% | $53,903 | $13.53M |
| Jul 15, 2026 | $0.0327 | $0.0354 | $0.0321 | $0.0344 | +5.20% | $56,071 | $14.24M |
| Jul 14, 2026 | $0.0316 | $0.0335 | $0.0313 | $0.0327 | +3.48% | $53,727 | $13.53M |
| Jul 13, 2026 | $0.0332 | $0.0339 | $0.0313 | $0.0316 | -4.82% | $50,888 | $13.08M |
| Jul 12, 2026 | $0.0339 | $0.0345 | $0.0331 | $0.0332 | -2.06% | $50,646 | $13.74M |
| Jul 11, 2026 | $0.0342 | $0.0350 | $0.0336 | $0.0339 | -0.88% | $51,809 | $14.03M |
| Jul 10, 2026 | $0.0339 | $0.0346 | $0.0333 | $0.0342 | +0.88% | $51,579 | $14.15M |
| Jul 9, 2026 | $0.0329 | $0.0344 | $0.0326 | $0.0339 | +3.04% | $51,146 | $14.03M |
| Jul 8, 2026 | $0.0341 | $0.0343 | $0.0324 | $0.0329 | -3.52% | $55,154 | $13.61M |
| Jul 7, 2026 | $0.0362 | $0.0366 | $0.0340 | $0.0341 | -5.80% | $52,104 | $14.11M |
| Jul 6, 2026 | $0.0365 | $0.0372 | $0.0348 | $0.0362 | -0.82% | $55,273 | $14.98M |
| Jul 5, 2026 | $0.0373 | $0.0375 | $0.0359 | $0.0365 | -2.14% | $51,254 | $15.10M |
| Jul 4, 2026 | $0.0364 | $0.0385 | $0.0356 | $0.0373 | +2.47% | $53,202 | $15.44M |
| Jul 3, 2026 | $0.0354 | $0.0377 | $0.0352 | $0.0364 | +2.82% | $49,425 | $15.06M |
| Jul 2, 2026 | $0.0346 | $0.0378 | $0.0342 | $0.0354 | +2.31% | $52,285 | $14.65M |
| Jul 1, 2026 | $0.0330 | $0.0348 | $0.0321 | $0.0346 | +4.85% | $52,446 | $14.32M |
| Jun 30, 2026 | $0.0340 | $0.0341 | $0.0322 | $0.0330 | -2.94% | $54,020 | $13.66M |
| Jun 29, 2026 | $0.0339 | $0.0348 | $0.0332 | $0.0340 | +0.29% | $53,189 | $14.07M |
| Jun 28, 2026 | $0.0342 | $0.0353 | $0.0333 | $0.0339 | -0.88% | $51,133 | $14.03M |
| Jun 27, 2026 | $0.0348 | $0.0365 | $0.0341 | $0.0342 | -1.72% | $54,133 | $14.15M |
| Jun 26, 2026 | $0.0341 | $0.0370 | $0.0327 | $0.0348 | +2.05% | $61,303 | $14.40M |
| Jun 25, 2026 | $0.0346 | $0.0360 | $0.0324 | $0.0341 | -1.45% | $55,528 | $14.11M |
| Jun 24, 2026 | $0.0360 | $0.0363 | $0.0331 | $0.0346 | -3.89% | $57,785 | $14.32M |
| Jun 23, 2026 | $0.0373 | $0.0377 | $0.0352 | $0.0360 | -3.49% | $50,606 | $14.90M |
| Jun 22, 2026 | $0.0379 | $0.0394 | $0.0369 | $0.0373 | -1.58% | $55,115 | $15.44M |
| Jun 21, 2026 | $0.0386 | $0.0395 | $0.0376 | $0.0379 | -1.81% | $54,342 | $15.68M |
| Jun 20, 2026 | $0.0376 | $0.0388 | $0.0370 | $0.0386 | +2.66% | $55,864 | $15.97M |
| Jun 19, 2026 | $0.0381 | $0.0382 | $0.0371 | $0.0376 | — | $56,521 | $15.56M |
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 $0.03154, roughly 93.6% 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 $13.04M, on roughly $3.89M 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 down 16.49%.
What were ORDER's high and low in this window?
In this sample, the highest trade print is about $0.0450 (Jul 24, 2026) and the lowest about $0.0269 (Aug 5, 2026).
What were ORDER's best and worst days in this window?
Best close-to-close day was about +10.61% (Jul 24, 2026); worst was -8.81% (Jul 27, 2026).