What historical data is shown for OXT?
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.
Orchid Protocol (OXT) Historical Data
ETH
Social
Orchid Protocol Historical Price Information — Daily OXT Open, High, Low, Close & Volume
$0.008603
+4.24% 1D
Recently Viewed
1H-0.24%
1D+4.24%
1W-6.52%
1M-25.18%
Orchid Protocol (OXT) has 90 days of daily open, high, low and close on file. Over that window OXT ranged $0.007565 to $0.013596, closed at $0.008595 and is down 17.9% across the window.
Orchid Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.013596
Window low
$0.007565
First → last
-17.88%
Latest close
$0.008595
vs live
+0.09%
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.
OXT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.008681 | $0.008703 | $0.00856 | $0.008595 | -0.99% | $14,998 | $8.57M |
| Nov 3, 2026 | $0.008245 | $0.008739 | $0.008116 | $0.008681 | +5.29% | $54,482 | $8.66M |
| Nov 2, 2026 | $0.008564 | $0.00941 | $0.008159 | $0.008245 | -3.72% | $59,299 | $8.22M |
| Nov 1, 2026 | $0.009263 | $0.009489 | $0.008489 | $0.008564 | -7.55% | $59,445 | $8.54M |
| Oct 31, 2026 | $0.008657 | $0.011257 | $0.008476 | $0.009263 | +7.00% | $60,616 | $9.24M |
| Oct 30, 2026 | $0.008783 | $0.008839 | $0.008299 | $0.008657 | -1.43% | $58,785 | $8.63M |
| Oct 29, 2026 | $0.009154 | $0.00962 | $0.008705 | $0.008783 | -4.05% | $58,823 | $8.76M |
| Oct 28, 2026 | $0.009152 | $0.009275 | $0.009078 | $0.009154 | +0.02% | $55,592 | $9.13M |
| Oct 27, 2026 | $0.00909 | $0.009205 | $0.008965 | $0.009152 | +0.68% | $55,088 | $9.13M |
| Oct 26, 2026 | $0.009255 | $0.009308 | $0.008951 | $0.00909 | -1.78% | $57,391 | $9.06M |
| Oct 25, 2026 | $0.009253 | $0.009942 | $0.008984 | $0.009255 | +0.02% | $63,144 | $9.23M |
| Oct 24, 2026 | $0.009321 | $0.009399 | $0.009048 | $0.009253 | -0.73% | $53,804 | $9.23M |
| Oct 23, 2026 | $0.009265 | $0.00955 | $0.009091 | $0.009321 | +0.60% | $57,329 | $9.30M |
| Oct 22, 2026 | $0.009812 | $0.009824 | $0.009207 | $0.009265 | -5.57% | $59,869 | $9.24M |
| Oct 21, 2026 | $0.009755 | $0.009886 | $0.009575 | $0.009812 | +0.58% | $57,855 | $9.78M |
| Oct 20, 2026 | $0.009664 | $0.009789 | $0.009437 | $0.009755 | +0.94% | $59,905 | $9.73M |
| Oct 19, 2026 | $0.009521 | $0.009934 | $0.009467 | $0.009664 | +1.50% | $58,635 | $9.64M |
| Oct 18, 2026 | $0.009449 | $0.010396 | $0.009148 | $0.009521 | +0.76% | $71,211 | $9.49M |
| Oct 17, 2026 | $0.009416 | $0.010537 | $0.009379 | $0.009449 | +0.35% | $70,638 | $9.42M |
| Oct 16, 2026 | $0.00951 | $0.009853 | $0.009177 | $0.009416 | -0.99% | $61,938 | $9.39M |
| Oct 15, 2026 | $0.009361 | $0.010785 | $0.008549 | $0.00951 | +1.59% | $79,308 | $9.48M |
| Oct 14, 2026 | $0.009506 | $0.009574 | $0.009263 | $0.009361 | -1.53% | $58,598 | $9.33M |
| Oct 13, 2026 | $0.009757 | $0.009844 | $0.009306 | $0.009506 | -2.57% | $64,503 | $9.48M |
| Oct 12, 2026 | $0.010325 | $0.010343 | $0.009757 | $0.009757 | -5.50% | $54,312 | $9.73M |
| Oct 11, 2026 | $0.010296 | $0.010385 | $0.010178 | $0.010325 | +0.28% | $58,374 | $10.30M |
| Oct 10, 2026 | $0.010396 | $0.010477 | $0.010119 | $0.010296 | -0.96% | $61,184 | $10.27M |
| Oct 9, 2026 | $0.010105 | $0.0106 | $0.010023 | $0.010396 | +2.88% | $58,135 | $10.37M |
| Oct 8, 2026 | $0.010471 | $0.011277 | $0.009782 | $0.010105 | -3.50% | $75,090 | $10.08M |
| Oct 7, 2026 | $0.010475 | $0.011075 | $0.010215 | $0.010471 | -0.04% | $62,105 | $10.44M |
| Oct 6, 2026 | $0.010822 | $0.010995 | $0.010241 | $0.010475 | -3.21% | $59,280 | $10.45M |
| Oct 5, 2026 | $0.011498 | $0.013825 | $0.010698 | $0.010822 | -5.88% | $137,289 | $10.79M |
| Oct 4, 2026 | $0.010161 | $0.013183 | $0.00994 | $0.011498 | +13.16% | $74,543 | $11.47M |
| Oct 3, 2026 | $0.010128 | $0.010248 | $0.009983 | $0.010161 | +0.33% | $55,987 | $10.13M |
| Oct 2, 2026 | $0.010174 | $0.010349 | $0.010017 | $0.010128 | -0.45% | $58,066 | $10.10M |
| Oct 1, 2026 | $0.01005 | $0.010685 | $0.010026 | $0.010174 | +1.23% | $56,229 | $10.15M |
| Sep 30, 2026 | $0.010045 | $0.010352 | $0.009945 | $0.01005 | +0.05% | $66,126 | $10.02M |
| Sep 29, 2026 | $0.009767 | $0.010534 | $0.009748 | $0.010045 | +2.85% | $58,416 | $10.02M |
| Sep 28, 2026 | $0.010485 | $0.010669 | $0.009119 | $0.009767 | -6.85% | $64,141 | $9.74M |
| Sep 27, 2026 | $0.010567 | $0.011329 | $0.010409 | $0.010485 | -0.78% | $63,236 | $10.46M |
| Sep 26, 2026 | $0.01049 | $0.010792 | $0.010424 | $0.010567 | +0.73% | $55,524 | $10.54M |
| Sep 25, 2026 | $0.010355 | $0.0108 | $0.010345 | $0.01049 | +1.30% | $59,988 | $10.46M |
| Sep 24, 2026 | $0.010414 | $0.010917 | $0.010304 | $0.010355 | -0.57% | $57,597 | $10.33M |
| Sep 23, 2026 | $0.010422 | $0.011776 | $0.010334 | $0.010414 | -0.08% | $66,674 | $10.38M |
| Sep 22, 2026 | $0.010534 | $0.010674 | $0.010189 | $0.010422 | -1.06% | $69,236 | $10.39M |
| Sep 21, 2026 | $0.010478 | $0.010832 | $0.010396 | $0.010534 | +0.53% | $62,091 | $10.50M |
| Sep 20, 2026 | $0.010504 | $0.01061 | $0.009971 | $0.010478 | -0.25% | $67,500 | $10.45M |
| Sep 19, 2026 | $0.01073 | $0.010906 | $0.01038 | $0.010504 | -2.11% | $63,188 | $10.47M |
| Sep 18, 2026 | $0.010496 | $0.0112 | $0.0101 | $0.01073 | +2.23% | $68,353 | $10.70M |
| Sep 17, 2026 | $0.010349 | $0.0109 | $0.010001 | $0.010496 | +1.42% | $68,271 | $10.47M |
| Sep 16, 2026 | $0.010018 | $0.011334 | $0.009939 | $0.010349 | +3.30% | $75,132 | $10.32M |
| Sep 15, 2026 | $0.010549 | $0.01201 | $0.009687 | $0.010018 | -5.03% | $90,618 | $9.99M |
| Sep 14, 2026 | $0.010465 | $0.010803 | $0.009719 | $0.010549 | +0.80% | $73,968 | $10.52M |
| Sep 13, 2026 | $0.011646 | $0.012342 | $0.010132 | $0.010465 | -10.14% | $71,465 | $10.44M |
| Sep 12, 2026 | $0.009796 | $0.013842 | $0.009674 | $0.011646 | +18.89% | $134,105 | $11.61M |
| Sep 11, 2026 | $0.010392 | $0.01084 | $0.009406 | $0.009796 | -5.74% | $71,943 | $9.77M |
| Sep 10, 2026 | $0.013596 | $0.014241 | $0.009753 | $0.010392 | -23.57% | $112,598 | $10.36M |
| Sep 9, 2026 | $0.0078 | $0.016971 | $0.007796 | $0.013596 | +74.31% | $280,724 | $13.56M |
| Sep 8, 2026 | $0.007834 | $0.008041 | $0.007719 | $0.0078 | -0.43% | $56,706 | $7.78M |
| Sep 7, 2026 | $0.007848 | $0.007932 | $0.007709 | $0.007834 | -0.18% | $58,195 | $7.81M |
| Sep 6, 2026 | $0.007968 | $0.008044 | $0.007781 | $0.007848 | -1.51% | $55,797 | $7.83M |
| Sep 5, 2026 | $0.007895 | $0.008166 | $0.007782 | $0.007968 | +0.92% | $56,467 | $7.95M |
| Sep 4, 2026 | $0.007917 | $0.008088 | $0.00776 | $0.007895 | -0.28% | $60,180 | $7.87M |
| Sep 3, 2026 | $0.007801 | $0.007996 | $0.007651 | $0.007917 | +1.49% | $52,967 | $7.89M |
| Sep 2, 2026 | $0.007652 | $0.007962 | $0.007646 | $0.007801 | +1.95% | $53,863 | $7.78M |
| Sep 1, 2026 | $0.007955 | $0.008001 | $0.007481 | $0.007652 | -3.81% | $58,504 | $7.63M |
| Aug 31, 2026 | $0.007999 | $0.008088 | $0.007757 | $0.007955 | -0.55% | $57,328 | $7.93M |
| Aug 30, 2026 | $0.008053 | $0.00849 | $0.007884 | $0.007999 | -0.67% | $63,782 | $7.98M |
| Aug 29, 2026 | $0.008191 | $0.008924 | $0.007803 | $0.008053 | -1.68% | $70,305 | $8.03M |
| Aug 28, 2026 | $0.008066 | $0.009855 | $0.007869 | $0.008191 | +1.55% | $71,428 | $8.17M |
| Aug 27, 2026 | $0.007903 | $0.00827 | $0.007826 | $0.008066 | +2.06% | $60,125 | $8.04M |
| Aug 26, 2026 | $0.008046 | $0.00819 | $0.0078 | $0.007903 | -1.78% | $57,154 | $7.88M |
| Aug 25, 2026 | $0.008052 | $0.008669 | $0.007948 | $0.008046 | -0.07% | $63,118 | $8.02M |
| Aug 24, 2026 | $0.008365 | $0.008365 | $0.007829 | $0.008052 | -3.74% | $62,034 | $8.03M |
| Aug 23, 2026 | $0.008229 | $0.008564 | $0.008072 | $0.008365 | +1.65% | $60,018 | $8.34M |
| Aug 22, 2026 | $0.008544 | $0.009542 | $0.008187 | $0.008229 | -3.69% | $63,812 | $8.21M |
| Aug 21, 2026 | $0.008298 | $0.008684 | $0.007949 | $0.008544 | +2.96% | $64,894 | $8.52M |
| Aug 20, 2026 | $0.008065 | $0.008873 | $0.007959 | $0.008298 | +2.89% | $66,910 | $8.27M |
| Aug 19, 2026 | $0.007892 | $0.008209 | $0.007812 | $0.008065 | +2.19% | $61,386 | $8.04M |
| Aug 18, 2026 | $0.008937 | $0.009093 | $0.007786 | $0.007892 | -11.69% | $81,920 | $7.87M |
| Aug 17, 2026 | $0.007565 | $0.01079 | $0.007357 | $0.008937 | +18.14% | $88,602 | $8.91M |
| Aug 16, 2026 | $0.007808 | $0.007916 | $0.007187 | $0.007565 | -3.11% | $61,238 | $7.54M |
| Aug 15, 2026 | $0.008053 | $0.008248 | $0.00767 | $0.007808 | -3.04% | $65,629 | $7.79M |
| Aug 14, 2026 | $0.008524 | $0.008548 | $0.007713 | $0.008053 | -5.53% | $65,010 | $8.03M |
| Aug 13, 2026 | $0.008597 | $0.008894 | $0.008089 | $0.008524 | -0.85% | $65,722 | $8.50M |
| Aug 12, 2026 | $0.008898 | $0.009053 | $0.008538 | $0.008597 | -3.38% | $63,494 | $8.57M |
| Aug 11, 2026 | $0.009765 | $0.009953 | $0.008586 | $0.008898 | -8.88% | $67,666 | $8.87M |
| Aug 10, 2026 | $0.010085 | $0.010248 | $0.009561 | $0.009765 | -3.17% | $59,652 | $9.74M |
| Aug 9, 2026 | $0.010718 | $0.010746 | $0.00977 | $0.010085 | -5.91% | $60,958 | $10.06M |
| Aug 8, 2026 | $0.010466 | $0.012181 | $0.010081 | $0.010718 | +2.41% | $78,008 | $10.69M |
| Aug 7, 2026 | $0.01048 | $0.01192 | $0.00876 | $0.010466 | — | $77,111 | $10.44M |
Orchid Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Orchid ProtocolWhat is the all-time high for OXT?
Orchid Protocol's record price is about $1.026. It currently trades at $0.008603, roughly 99.2% below that peak. The all-time low on record is $0.00339924. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OXT market cap?
Orchid Protocol has a market capitalisation of about $8.32M, on roughly $2.73M 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 OXT change over this window?
Across 90 daily candles, close-to-close moved down 17.88%.
What were OXT's high and low in this window?
In this sample, the highest trade print is about $0.016971 (Sep 9, 2026) and the lowest about $0.007187 (Aug 16, 2026).
What were OXT's best and worst days in this window?
Best close-to-close day was about +74.31% (Sep 9, 2026); worst was -23.57% (Sep 10, 2026).