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
$0.010662
+2.68% 1D
Recently Viewed
1H+3.00%
1D+2.68%
1W-17.93%
1M+19.30%
Orchid Protocol (OXT) has 90 days of daily open, high, low and close on file. Over that window OXT ranged $0.003705 to $0.016938, closed at $0.010666 and is up 54.3% across the window.
Orchid Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.016938
Window low
$0.003705
First → last
+54.27%
Latest close
$0.010666
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.010018 | $0.011334 | $0.009939 | $0.010666 | +6.47% | $58,983 | $10.64M |
| 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 | -0.13% | $77,111 | $10.44M |
| Aug 6, 2026 | $0.011618 | $0.012024 | $0.0096 | $0.01048 | -9.80% | $73,191 | $10.45M |
| Aug 5, 2026 | $0.011463 | $0.012462 | $0.0110 | $0.011618 | +1.35% | $82,785 | $11.59M |
| Aug 4, 2026 | $0.011675 | $0.011838 | $0.011271 | $0.011463 | -1.82% | $60,444 | $11.43M |
| Aug 3, 2026 | $0.01213 | $0.01213 | $0.011373 | $0.011675 | -3.75% | $63,421 | $11.64M |
| Aug 2, 2026 | $0.012246 | $0.012323 | $0.011813 | $0.01213 | -0.95% | $61,913 | $12.10M |
| Aug 1, 2026 | $0.011736 | $0.016001 | $0.011588 | $0.012246 | +4.35% | $100,098 | $12.21M |
| Jul 31, 2026 | $0.012231 | $0.012469 | $0.01152 | $0.011736 | -4.05% | $59,950 | $11.70M |
| Jul 30, 2026 | $0.012461 | $0.013127 | $0.012074 | $0.012231 | -1.85% | $63,540 | $12.20M |
| Jul 29, 2026 | $0.013026 | $0.013866 | $0.011841 | $0.012461 | -4.34% | $85,095 | $12.43M |
| Jul 28, 2026 | $0.013152 | $0.01392 | $0.012241 | $0.013026 | -0.96% | $82,941 | $12.99M |
| Jul 27, 2026 | $0.01476 | $0.014921 | $0.0130 | $0.013152 | -10.89% | $65,846 | $13.12M |
| Jul 26, 2026 | $0.014665 | $0.015857 | $0.013494 | $0.01476 | +0.65% | $67,016 | $14.72M |
| Jul 25, 2026 | $0.015689 | $0.016879 | $0.013834 | $0.014665 | -6.53% | $75,722 | $14.62M |
| Jul 24, 2026 | $0.012899 | $0.0184 | $0.012548 | $0.015689 | +21.63% | $93,615 | $15.65M |
| Jul 23, 2026 | $0.014672 | $0.014859 | $0.012292 | $0.012899 | -12.08% | $98,612 | $12.86M |
| Jul 22, 2026 | $0.015599 | $0.015814 | $0.013791 | $0.014672 | -5.94% | $96,579 | $14.63M |
| Jul 21, 2026 | $0.014511 | $0.018675 | $0.0136 | $0.015599 | +7.50% | $133,320 | $15.56M |
| Jul 20, 2026 | $0.011531 | $0.020894 | $0.011189 | $0.014511 | +25.84% | $252,059 | $14.47M |
| Jul 19, 2026 | $0.01588 | $0.018014 | $0.010773 | $0.011531 | -27.39% | $143,480 | $11.50M |
| Jul 18, 2026 | $0.016938 | $0.02384 | $0.013508 | $0.01588 | -6.25% | $282,459 | $15.84M |
| Jul 17, 2026 | $0.007165 | $0.037835 | $0.006907 | $0.016938 | +136.40% | $1.14M | $16.89M |
| Jul 16, 2026 | $0.003761 | $0.009531 | $0.003747 | $0.007165 | +90.51% | $228,800 | $7.15M |
| Jul 15, 2026 | $0.003764 | $0.003809 | $0.00367 | $0.003761 | -0.08% | $55,441 | $3.75M |
| Jul 14, 2026 | $0.003834 | $0.003862 | $0.003682 | $0.003764 | -1.83% | $55,447 | $3.75M |
| Jul 13, 2026 | $0.003862 | $0.003912 | $0.003718 | $0.003834 | -0.73% | $57,601 | $3.82M |
| Jul 12, 2026 | $0.003797 | $0.003969 | $0.003758 | $0.003862 | +1.71% | $58,453 | $3.85M |
| Jul 11, 2026 | $0.003853 | $0.003888 | $0.003746 | $0.003797 | -1.45% | $55,799 | $3.79M |
| Jul 10, 2026 | $0.003841 | $0.003892 | $0.003698 | $0.003853 | +0.31% | $55,796 | $3.84M |
| Jul 9, 2026 | $0.004165 | $0.004237 | $0.003491 | $0.003841 | -7.78% | $65,039 | $3.83M |
| Jul 8, 2026 | $0.003835 | $0.005398 | $0.003763 | $0.004165 | +8.60% | $68,685 | $4.15M |
| Jul 7, 2026 | $0.003885 | $0.003923 | $0.003722 | $0.003835 | -1.29% | $57,501 | $3.82M |
| Jul 6, 2026 | $0.003879 | $0.005907 | $0.003818 | $0.003885 | +0.15% | $61,567 | $3.87M |
| Jul 5, 2026 | $0.004006 | $0.004077 | $0.003797 | $0.003879 | -3.17% | $60,241 | $3.87M |
| Jul 4, 2026 | $0.003996 | $0.004185 | $0.003881 | $0.004006 | +0.25% | $55,519 | $3.99M |
| Jul 3, 2026 | $0.004047 | $0.004184 | $0.003836 | $0.003996 | -1.26% | $60,015 | $3.98M |
| Jul 2, 2026 | $0.004164 | $0.004293 | $0.003735 | $0.004047 | -2.81% | $62,624 | $4.04M |
| Jul 1, 2026 | $0.003705 | $0.004209 | $0.003557 | $0.004164 | +12.39% | $60,215 | $4.15M |
| Jun 30, 2026 | $0.004374 | $0.004522 | $0.003644 | $0.003705 | -15.29% | $64,243 | $3.69M |
| Jun 29, 2026 | $0.005036 | $0.005152 | $0.003168 | $0.004374 | -13.15% | $82,114 | $4.36M |
| Jun 28, 2026 | $0.005734 | $0.005805 | $0.004801 | $0.005036 | -12.17% | $61,933 | $5.02M |
| Jun 27, 2026 | $0.006001 | $0.006185 | $0.005655 | $0.005734 | -4.45% | $57,714 | $5.72M |
| Jun 26, 2026 | $0.006159 | $0.006234 | $0.005959 | $0.006001 | -2.57% | $53,636 | $5.98M |
| Jun 25, 2026 | $0.006249 | $0.00629 | $0.006072 | $0.006159 | -1.44% | $56,135 | $6.14M |
| Jun 24, 2026 | $0.006428 | $0.006587 | $0.006134 | $0.006249 | -2.78% | $62,037 | $6.23M |
| Jun 23, 2026 | $0.006584 | $0.006679 | $0.006108 | $0.006428 | -2.37% | $67,645 | $6.41M |
| Jun 22, 2026 | $0.006568 | $0.0120 | $0.006267 | $0.006584 | +0.24% | $66,656 | $6.57M |
| Jun 21, 2026 | $0.006924 | $0.007085 | $0.006466 | $0.006568 | -5.14% | $60,244 | $6.55M |
| Jun 20, 2026 | $0.006914 | $0.007044 | $0.006797 | $0.006924 | +0.14% | $55,228 | $6.90M |
| Jun 19, 2026 | $0.006905 | $0.006992 | $0.006883 | $0.006914 | — | $52,416 | $6.89M |
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 $0.010662, roughly 99.0% 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 $10.47M, on roughly $3.31M 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 up 54.27%.
What were OXT's high and low in this window?
In this sample, the highest trade print is about $0.037835 (Jul 17, 2026) and the lowest about $0.003168 (Jun 29, 2026).
What were OXT's best and worst days in this window?
Best close-to-close day was about +136.40% (Jul 17, 2026); worst was -27.39% (Jul 19, 2026).