What historical data is shown for ORDI?
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.
ORDI (ORDI) Historical Data
SOL
Meme
ORDI Historical Price Information — Daily ORDI Open, High, Low, Close & Volume
$3.889
-4.05% 1D
Recently Viewed
1H+0.96%
1D-4.05%
1W-7.21%
1M+15.03%
ORDI (ORDI) has 90 days of daily open, high, low and close on file. Over that window ORDI ranged $3.07 to $4.55, closed at $3.915 and is up 10.6% across the window.
ORDI — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.55
Window low
$3.07
First → last
+10.56%
Latest close
$3.915
vs live
-0.66%
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.
ORDI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $3.91 | $3.958 | $3.808 | $3.915 | +0.13% | $61,070 | $82.22M |
| Sep 15, 2026 | $4.136 | $4.195 | $3.86 | $3.91 | -5.46% | $108,422 | $82.11M |
| Sep 14, 2026 | $4.022 | $4.242 | $4.014 | $4.136 | +2.83% | $111,116 | $86.86M |
| Sep 13, 2026 | $4.177 | $4.296 | $3.973 | $4.022 | -3.71% | $135,239 | $84.46M |
| Sep 12, 2026 | $4.005 | $4.311 | $4.002 | $4.177 | +4.29% | $93,225 | $87.72M |
| Sep 11, 2026 | $3.95 | $4.171 | $3.896 | $4.005 | +1.39% | $96,802 | $84.11M |
| Sep 10, 2026 | $4.084 | $4.111 | $3.907 | $3.95 | -3.28% | $81,870 | $82.95M |
| Sep 9, 2026 | $4.331 | $4.396 | $4.016 | $4.084 | -5.70% | $103,854 | $85.76M |
| Sep 8, 2026 | $4.367 | $4.50 | $4.295 | $4.331 | -0.82% | $77,857 | $90.95M |
| Sep 7, 2026 | $4.266 | $4.377 | $4.167 | $4.367 | +2.37% | $74,417 | $91.71M |
| Sep 6, 2026 | $4.173 | $4.381 | $4.101 | $4.266 | +2.23% | $70,512 | $89.59M |
| Sep 5, 2026 | $4.002 | $4.23 | $3.981 | $4.173 | +4.27% | $68,506 | $87.63M |
| Sep 4, 2026 | $4.169 | $4.20 | $3.90 | $4.002 | -4.01% | $70,372 | $84.04M |
| Sep 3, 2026 | $3.867 | $4.414 | $3.843 | $4.169 | +7.81% | $74,720 | $87.55M |
| Sep 2, 2026 | $3.905 | $3.947 | $3.814 | $3.867 | -0.97% | $59,067 | $81.21M |
| Sep 1, 2026 | $3.897 | $3.995 | $3.842 | $3.905 | +0.21% | $65,665 | $82.00M |
| Aug 31, 2026 | $3.81 | $3.949 | $3.793 | $3.897 | +2.28% | $66,112 | $81.84M |
| Aug 30, 2026 | $3.995 | $4.055 | $3.75 | $3.81 | -4.63% | $57,911 | $80.01M |
| Aug 29, 2026 | $4.084 | $4.12 | $3.964 | $3.995 | -2.18% | $62,951 | $83.89M |
| Aug 28, 2026 | $4.202 | $4.27 | $3.909 | $4.084 | -2.81% | $78,455 | $85.76M |
| Aug 27, 2026 | $4.302 | $4.337 | $4.178 | $4.202 | -2.32% | $68,847 | $88.24M |
| Aug 26, 2026 | $4.059 | $4.32 | $4.041 | $4.302 | +5.99% | $70,055 | $90.34M |
| Aug 25, 2026 | $4.222 | $4.343 | $3.961 | $4.059 | -3.86% | $74,825 | $85.24M |
| Aug 24, 2026 | $4.149 | $4.381 | $4.00 | $4.222 | +1.76% | $89,014 | $88.66M |
| Aug 23, 2026 | $4.10 | $4.283 | $3.874 | $4.149 | +1.20% | $84,959 | $87.13M |
| Aug 22, 2026 | $4.55 | $5.129 | $4.00 | $4.10 | -9.89% | $186,960 | $86.10M |
| Aug 21, 2026 | $4.173 | $4.691 | $4.13 | $4.55 | +9.03% | $139,371 | $95.55M |
| Aug 20, 2026 | $3.628 | $4.447 | $3.589 | $4.173 | +15.02% | $217,308 | $87.63M |
| Aug 19, 2026 | $3.388 | $3.71 | $3.355 | $3.628 | +7.08% | $82,500 | $76.19M |
| Aug 18, 2026 | $3.382 | $3.468 | $3.31 | $3.388 | +0.18% | $59,078 | $71.15M |
| Aug 17, 2026 | $3.35 | $3.486 | $3.336 | $3.382 | +0.96% | $70,116 | $71.02M |
| Aug 16, 2026 | $3.436 | $3.436 | $3.31 | $3.35 | -2.50% | $59,981 | $70.35M |
| Aug 15, 2026 | $3.435 | $3.50 | $3.388 | $3.436 | +0.03% | $77,856 | $72.16M |
| Aug 14, 2026 | $3.53 | $3.559 | $3.383 | $3.435 | -2.69% | $69,651 | $72.14M |
| Aug 13, 2026 | $3.49 | $3.555 | $3.428 | $3.53 | +1.15% | $66,586 | $74.13M |
| Aug 12, 2026 | $3.446 | $3.512 | $3.384 | $3.49 | +1.28% | $69,682 | $73.29M |
| Aug 11, 2026 | $3.505 | $3.533 | $3.361 | $3.446 | -1.68% | $75,565 | $72.37M |
| Aug 10, 2026 | $3.532 | $3.60 | $3.454 | $3.505 | -0.76% | $74,146 | $73.61M |
| Aug 9, 2026 | $3.452 | $3.625 | $3.384 | $3.532 | +2.32% | $78,820 | $74.17M |
| Aug 8, 2026 | $3.25 | $3.567 | $3.232 | $3.452 | +6.22% | $80,102 | $72.49M |
| Aug 7, 2026 | $3.379 | $3.409 | $3.244 | $3.25 | -3.82% | $67,774 | $68.25M |
| Aug 6, 2026 | $3.395 | $3.471 | $3.28 | $3.379 | -0.47% | $74,310 | $70.96M |
| Aug 5, 2026 | $3.372 | $3.452 | $3.345 | $3.395 | +0.68% | $63,562 | $71.30M |
| Aug 4, 2026 | $3.489 | $3.506 | $3.366 | $3.372 | -3.35% | $72,249 | $70.81M |
| Aug 3, 2026 | $3.539 | $3.561 | $3.393 | $3.489 | -1.41% | $75,844 | $73.27M |
| Aug 2, 2026 | $3.613 | $3.75 | $3.493 | $3.539 | -2.05% | $113,757 | $74.32M |
| Aug 1, 2026 | $3.67 | $3.806 | $3.45 | $3.613 | -1.55% | $229,532 | $75.87M |
| Jul 31, 2026 | $3.246 | $3.67 | $3.182 | $3.67 | +13.06% | $122,271 | $77.07M |
| Jul 30, 2026 | $3.269 | $3.335 | $3.126 | $3.246 | -0.70% | $83,075 | $68.17M |
| Jul 29, 2026 | $3.316 | $3.409 | $3.206 | $3.269 | -1.42% | $70,466 | $68.65M |
| Jul 28, 2026 | $3.512 | $3.535 | $3.286 | $3.316 | -5.58% | $132,915 | $69.64M |
| Jul 27, 2026 | $3.815 | $3.883 | $3.497 | $3.512 | -7.94% | $137,052 | $73.75M |
| Jul 26, 2026 | $3.627 | $4.102 | $3.608 | $3.815 | +5.18% | $113,616 | $80.11M |
| Jul 25, 2026 | $3.53 | $3.643 | $3.524 | $3.627 | +2.75% | $63,599 | $76.17M |
| Jul 24, 2026 | $3.587 | $3.654 | $3.493 | $3.53 | -1.59% | $62,091 | $74.13M |
| Jul 23, 2026 | $3.553 | $3.67 | $3.539 | $3.587 | +0.96% | $74,339 | $75.33M |
| Jul 22, 2026 | $3.658 | $3.718 | $3.515 | $3.553 | -2.87% | $72,467 | $74.61M |
| Jul 21, 2026 | $3.581 | $3.70 | $3.567 | $3.658 | +2.15% | $80,387 | $76.82M |
| Jul 20, 2026 | $3.479 | $3.644 | $3.464 | $3.581 | +2.93% | $84,972 | $75.20M |
| Jul 19, 2026 | $3.576 | $3.699 | $3.43 | $3.479 | -2.71% | $71,894 | $73.06M |
| Jul 18, 2026 | $3.684 | $3.703 | $3.518 | $3.576 | -2.93% | $72,276 | $75.10M |
| Jul 17, 2026 | $3.508 | $3.715 | $3.481 | $3.684 | +5.02% | $86,887 | $77.36M |
| Jul 16, 2026 | $3.708 | $3.765 | $3.50 | $3.508 | -5.39% | $81,855 | $73.67M |
| Jul 15, 2026 | $3.486 | $3.709 | $3.396 | $3.708 | +6.37% | $69,716 | $77.87M |
| Jul 14, 2026 | $3.521 | $3.639 | $3.472 | $3.486 | -0.99% | $61,803 | $73.21M |
| Jul 13, 2026 | $3.526 | $3.669 | $3.428 | $3.521 | -0.14% | $129,851 | $73.94M |
| Jul 12, 2026 | $3.365 | $3.601 | $3.325 | $3.526 | +4.78% | $106,476 | $74.05M |
| Jul 11, 2026 | $3.487 | $3.579 | $3.355 | $3.365 | -3.50% | $120,446 | $70.67M |
| Jul 10, 2026 | $3.62 | $3.746 | $3.465 | $3.487 | -3.67% | $92,396 | $73.23M |
| Jul 9, 2026 | $3.436 | $3.673 | $3.43 | $3.62 | +5.36% | $75,679 | $76.02M |
| Jul 8, 2026 | $3.464 | $3.545 | $3.34 | $3.436 | -0.81% | $115,593 | $72.16M |
| Jul 7, 2026 | $3.52 | $3.61 | $3.431 | $3.464 | -1.59% | $181,221 | $72.74M |
| Jul 6, 2026 | $3.269 | $3.545 | $3.216 | $3.52 | +7.68% | $198,253 | $73.92M |
| Jul 5, 2026 | $3.442 | $3.451 | $3.207 | $3.269 | -5.03% | $94,898 | $68.65M |
| Jul 4, 2026 | $3.566 | $3.575 | $3.41 | $3.442 | -3.48% | $110,318 | $72.28M |
| Jul 3, 2026 | $3.461 | $3.591 | $3.421 | $3.566 | +3.03% | $98,991 | $74.89M |
| Jul 2, 2026 | $3.422 | $3.622 | $3.40 | $3.461 | +1.14% | $72,736 | $72.68M |
| Jul 1, 2026 | $3.64 | $3.76 | $3.39 | $3.422 | -5.99% | $89,097 | $71.86M |
| Jun 30, 2026 | $3.824 | $3.981 | $3.566 | $3.64 | -4.81% | $124,111 | $76.44M |
| Jun 29, 2026 | $3.215 | $4.387 | $3.179 | $3.824 | +18.94% | $175,650 | $80.30M |
| Jun 28, 2026 | $3.076 | $3.266 | $3.072 | $3.215 | +4.52% | $76,129 | $67.52M |
| Jun 27, 2026 | $3.175 | $3.199 | $3.062 | $3.076 | -3.12% | $68,483 | $64.60M |
| Jun 26, 2026 | $3.07 | $3.31 | $2.934 | $3.175 | +3.42% | $114,784 | $66.67M |
| Jun 25, 2026 | $3.109 | $3.298 | $2.942 | $3.07 | -1.25% | $128,365 | $64.47M |
| Jun 24, 2026 | $3.197 | $3.282 | $2.879 | $3.109 | -2.75% | $121,317 | $65.29M |
| Jun 23, 2026 | $3.218 | $3.25 | $3.07 | $3.197 | -0.65% | $93,831 | $67.14M |
| Jun 22, 2026 | $3.23 | $3.387 | $3.19 | $3.218 | -0.37% | $97,342 | $67.58M |
| Jun 21, 2026 | $3.323 | $3.437 | $3.21 | $3.23 | -2.80% | $68,038 | $67.83M |
| Jun 20, 2026 | $3.541 | $3.561 | $3.264 | $3.323 | -6.16% | $87,205 | $69.78M |
| Jun 19, 2026 | $3.068 | $3.652 | $3.028 | $3.541 | — | $121,498 | $74.36M |
ORDI Historical Data FAQ
Window highs, lows, best/worst days and volume for ORDIWhat is the all-time high for ORDI?
ORDI's record price is about $95.52. It currently trades at $3.889, roughly 95.9% below that peak. The all-time low on record is $2.10. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ORDI market cap?
ORDI has a market capitalisation of about $81.76M, on roughly $17.60M 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 ORDI change over this window?
Across 90 daily candles, close-to-close moved up 10.56%.
What were ORDI's high and low in this window?
In this sample, the highest trade print is about $5.129 (Aug 22, 2026) and the lowest about $2.879 (Jun 24, 2026).
What were ORDI's best and worst days in this window?
Best close-to-close day was about +18.94% (Jun 29, 2026); worst was -9.89% (Aug 22, 2026).