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
$3.398
+0.62% 1D
Recently Viewed
1H+0.24%
1D+0.62%
1W-8.16%
1M-25.29%
ORDI (ORDI) has 90 days of daily open, high, low and close on file. Over that window ORDI ranged $3.25 to $4.952, closed at $3.404 and is up 4.7% across the window.
ORDI — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.952
Window low
$3.25
First → last
+4.74%
Latest close
$3.404
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.
ORDI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.434 | $3.442 | $3.295 | $3.404 | -0.87% | $13,915 | $71.48M |
| Nov 3, 2026 | $3.392 | $3.475 | $3.352 | $3.434 | +1.24% | $60,119 | $72.11M |
| Nov 2, 2026 | $3.496 | $3.511 | $3.338 | $3.392 | -2.97% | $65,572 | $71.23M |
| Nov 1, 2026 | $3.497 | $3.55 | $3.455 | $3.496 | -0.03% | $52,858 | $73.42M |
| Oct 31, 2026 | $3.522 | $3.533 | $3.43 | $3.497 | -0.71% | $63,065 | $73.44M |
| Oct 30, 2026 | $3.389 | $3.526 | $3.169 | $3.522 | +3.92% | $65,841 | $73.96M |
| Oct 29, 2026 | $3.686 | $3.765 | $3.353 | $3.389 | -8.06% | $65,344 | $71.17M |
| Oct 28, 2026 | $3.672 | $3.748 | $3.612 | $3.686 | +0.38% | $56,359 | $77.41M |
| Oct 27, 2026 | $3.60 | $3.689 | $3.52 | $3.672 | +2.00% | $57,453 | $77.11M |
| Oct 26, 2026 | $3.538 | $3.642 | $3.489 | $3.60 | +1.75% | $63,150 | $75.60M |
| Oct 25, 2026 | $3.619 | $3.632 | $3.476 | $3.538 | -2.24% | $65,730 | $74.30M |
| Oct 24, 2026 | $3.685 | $3.703 | $3.50 | $3.619 | -1.79% | $64,389 | $76.00M |
| Oct 23, 2026 | $3.731 | $3.838 | $3.589 | $3.685 | -1.23% | $61,643 | $77.39M |
| Oct 22, 2026 | $3.921 | $3.936 | $3.686 | $3.731 | -4.85% | $71,823 | $78.35M |
| Oct 21, 2026 | $3.893 | $4.01 | $3.87 | $3.921 | +0.72% | $64,009 | $82.34M |
| Oct 20, 2026 | $3.743 | $3.937 | $3.697 | $3.893 | +4.01% | $79,233 | $81.75M |
| Oct 19, 2026 | $3.71 | $3.778 | $3.676 | $3.743 | +0.89% | $59,889 | $78.60M |
| Oct 18, 2026 | $3.801 | $3.818 | $3.519 | $3.71 | -2.39% | $77,806 | $77.91M |
| Oct 17, 2026 | $3.932 | $3.944 | $3.687 | $3.801 | -3.33% | $60,492 | $79.82M |
| Oct 16, 2026 | $3.945 | $4.011 | $3.846 | $3.932 | -0.33% | $59,646 | $82.57M |
| Oct 15, 2026 | $4.01 | $4.023 | $3.695 | $3.945 | -1.62% | $69,033 | $82.84M |
| Oct 14, 2026 | $4.12 | $4.172 | $3.94 | $4.01 | -2.67% | $57,716 | $84.21M |
| Oct 13, 2026 | $4.037 | $4.203 | $3.875 | $4.12 | +2.06% | $71,557 | $86.52M |
| Oct 12, 2026 | $4.387 | $4.435 | $4.025 | $4.037 | -7.98% | $86,695 | $84.78M |
| Oct 11, 2026 | $4.336 | $4.423 | $4.311 | $4.387 | +1.18% | $73,585 | $92.13M |
| Oct 10, 2026 | $4.254 | $4.45 | $4.244 | $4.336 | +1.93% | $76,760 | $91.06M |
| Oct 9, 2026 | $4.122 | $4.269 | $4.089 | $4.254 | +3.20% | $75,085 | $89.33M |
| Oct 8, 2026 | $4.517 | $4.577 | $3.94 | $4.122 | -8.74% | $97,458 | $86.56M |
| Oct 7, 2026 | $4.606 | $4.609 | $4.166 | $4.517 | -1.93% | $139,441 | $94.86M |
| Oct 6, 2026 | $4.607 | $4.784 | $4.482 | $4.606 | -0.02% | $96,420 | $96.73M |
| Oct 5, 2026 | $4.547 | $4.662 | $4.468 | $4.607 | +1.32% | $124,745 | $96.75M |
| Oct 4, 2026 | $4.56 | $4.588 | $4.459 | $4.547 | -0.29% | $97,459 | $95.49M |
| Oct 3, 2026 | $4.671 | $4.70 | $4.507 | $4.56 | -2.38% | $62,020 | $95.76M |
| Oct 2, 2026 | $4.563 | $4.801 | $4.421 | $4.671 | +2.37% | $133,896 | $98.09M |
| Oct 1, 2026 | $4.632 | $4.732 | $4.482 | $4.563 | -1.49% | $79,838 | $95.82M |
| Sep 30, 2026 | $4.586 | $4.791 | $4.547 | $4.632 | +1.00% | $124,402 | $97.27M |
| Sep 29, 2026 | $4.609 | $4.753 | $4.429 | $4.586 | -0.50% | $81,655 | $96.31M |
| Sep 28, 2026 | $4.819 | $4.86 | $4.41 | $4.609 | -4.36% | $104,029 | $96.79M |
| Sep 27, 2026 | $4.879 | $4.953 | $4.727 | $4.819 | -1.23% | $185,073 | $101.20M |
| Sep 26, 2026 | $4.794 | $5.387 | $4.70 | $4.879 | +1.77% | $257,983 | $102.46M |
| Sep 25, 2026 | $4.586 | $4.83 | $4.533 | $4.794 | +4.54% | $141,602 | $100.67M |
| Sep 24, 2026 | $4.437 | $4.755 | $4.382 | $4.586 | +3.36% | $77,049 | $96.31M |
| Sep 23, 2026 | $4.952 | $4.983 | $4.353 | $4.437 | -10.40% | $134,772 | $93.18M |
| Sep 22, 2026 | $4.887 | $5.00 | $4.735 | $4.952 | +1.33% | $130,466 | $103.99M |
| Sep 21, 2026 | $4.572 | $5.16 | $4.528 | $4.887 | +6.89% | $148,468 | $102.63M |
| Sep 20, 2026 | $4.606 | $4.633 | $4.395 | $4.572 | -0.74% | $97,874 | $96.01M |
| Sep 19, 2026 | $4.596 | $4.846 | $4.476 | $4.606 | +0.22% | $131,066 | $96.73M |
| Sep 18, 2026 | $4.185 | $4.599 | $4.154 | $4.596 | +9.82% | $106,427 | $96.52M |
| Sep 17, 2026 | $4.115 | $4.203 | $4.045 | $4.185 | +1.70% | $81,401 | $87.88M |
| Sep 16, 2026 | $3.91 | $4.127 | $3.808 | $4.115 | +5.24% | $83,092 | $86.42M |
| 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 | — | $67,774 | $68.25M |
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 $3.398, roughly 96.4% 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 $71.08M, on roughly $6.60M 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 4.74%.
What were ORDI's high and low in this window?
In this sample, the highest trade print is about $5.387 (Sep 26, 2026) and the lowest about $3.169 (Oct 30, 2026).
What were ORDI's best and worst days in this window?
Best close-to-close day was about +15.02% (Aug 20, 2026); worst was -10.40% (Sep 23, 2026).