ORDI
ORDI
Rank #466
$5.06
Updated 7 days ago
Market Cap
$106.32M
24h Volume
$41.96M
Avg Volume (6m)
$55.10M
24h High/Low
$5.26
$4.96
$4.96
Price Chart
Categories & Chains
Categories
Bitcoin Ecosystem
Solana Ecosystem
Meme
BRC-20
Inscriptions
Chains
Solana
u9nmK5sQovm6ACVCQ...
Ordinals
b61b0172d95e266c1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.06 | $5.26 | $4.96 | $5.06 | $41.96M | $106.32M |
| Nov 10, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $61.79M | $109.57M |
| Nov 9, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $313.09M | $111.50M |
| Nov 8, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $110.92M | $116.08M |
| Nov 7, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $23.98M | $85.07M |
| Nov 6, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $28.00M | $87.02M |
| Nov 5, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $46.59M | $83.86M |
| Nov 4, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $48.61M | $85.00M |
| Nov 3, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $19.53M | $102.15M |
| Nov 2, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $19.11M | $103.68M |
| Nov 1, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $24.83M | $97.43M |
| Oct 31, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $33.92M | $95.33M |
| Oct 30, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $27.83M | $108.20M |
| Oct 29, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $23.82M | $107.47M |
| Oct 28, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $19.25M | $111.57M |
| Oct 27, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $21.75M | $115.32M |
| Oct 26, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $15.50M | $111.25M |
| Oct 25, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $21.34M | $110.56M |
| Oct 24, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $23.45M | $108.28M |
| Oct 23, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $36.85M | $103.46M |
| Oct 22, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $33.47M | $107.29M |
| Oct 21, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $22.54M | $111.12M |
| Oct 20, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $24.19M | $109.12M |
| Oct 19, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $18.00M | $105.56M |
| Oct 18, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $48.81M | $104.42M |
| Oct 17, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $44.21M | $107.18M |
| Oct 16, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $43.69M | $111.97M |
| Oct 15, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $67.65M | $118.99M |
| Oct 14, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $63.20M | $126.36M |
| Oct 13, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $56.80M | $116.14M |
| Oct 12, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $68.28M | $103.95M |
| Oct 11, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $125.87M | $111.95M |
| Oct 10, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $40.60M | $166.07M |
| Oct 9, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $42.34M | $173.34M |
| Oct 8, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $57.71M | $167.44M |
| Oct 7, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $38.92M | $184.59M |
| Oct 6, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $30.60M | $172.86M |
| Oct 5, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $26.89M | $175.71M |
| Oct 4, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $49.23M | $185.60M |
| Oct 3, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $37.22M | $181.18M |
| Oct 2, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $30.30M | $171.16M |
| Oct 1, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $26.97M | $166.38M |
| Sep 30, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $30.19M | $168.00M |
| Sep 29, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $38.47M | $171.67M |
| Sep 28, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $77.51M | $173.09M |
| Sep 27, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $79.03M | $175.03M |
| Sep 26, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $61.54M | $161.90M |
| Sep 25, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $29.08M | $175.61M |
| Sep 24, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $36.11M | $176.53M |
| Sep 23, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $72.59M | $178.19M |
| Sep 22, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $24.88M | $206.81M |
| Sep 21, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $20.89M | $211.76M |
| Sep 20, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $36.27M | $206.61M |
| Sep 19, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $37.37M | $221.24M |
| Sep 18, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $47.51M | $218.58M |
| Sep 17, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $26.06M | $205.68M |
| Sep 16, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $40.07M | $198.52M |
| Sep 15, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $30.34M | $208.16M |
| Sep 14, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | $50.60M | $219.41M |
| Sep 13, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $46.26M | $216.11M |
| Sep 12, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $36.75M | $205.52M |
| Sep 11, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $95.89M | $198.42M |
| Sep 10, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $47.11M | $200.52M |
| Sep 9, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $34.60M | $195.50M |
| Sep 8, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $34.01M | $193.62M |
| Sep 7, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $25.12M | $189.01M |
| Sep 6, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $39.25M | $187.23M |
| Sep 5, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $25.76M | $179.27M |
| Sep 4, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $25.74M | $187.09M |
| Sep 3, 2025 | $8.62 | $8.62 | $8.62 | $8.62 | $32.19M | $181.06M |
| Sep 2, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $49.08M | $172.64M |
| Sep 1, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $23.95M | $181.54M |
| Aug 31, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $32.17M | $184.94M |
| Aug 30, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $54.99M | $180.23M |
| Aug 29, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $35.52M | $191.04M |
| Aug 28, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $45.39M | $181.64M |
| Aug 27, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $44.32M | $181.52M |
| Aug 26, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $74.05M | $175.03M |
| Aug 25, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | $56.94M | $200.35M |
| Aug 24, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $60.47M | $209.50M |
| Aug 23, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $72.11M | $211.78M |
| Aug 22, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $28.11M | $182.42M |
| Aug 21, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $39.15M | $188.94M |
| Aug 20, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $43.11M | $178.04M |
| Aug 19, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $49.74M | $186.84M |
| Aug 18, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $34.04M | $194.91M |
| Aug 17, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $27.33M | $195.51M |
| Aug 16, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $51.87M | $188.64M |
| Aug 15, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | $105.69M | $188.93M |
| Aug 14, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $72.41M | $223.07M |
| Aug 13, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $79.32M | $214.39M |
| Aug 12, 2025 | $9.59 | $9.59 | $9.59 | $9.59 | $76.07M | $201.47M |
| Aug 11, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $50.65M | $218.41M |
| Aug 10, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $75.28M | $220.83M |
| Aug 9, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $92.61M | $206.17M |
| Aug 8, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $43.96M | $206.61M |
| Aug 7, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $37.77M | $193.23M |
| Aug 6, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $48.18M | $186.25M |
| Aug 5, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $34.68M | $197.15M |
| Aug 4, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $29.05M | $185.59M |
| Aug 3, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $50.04M | $178.61M |
| Aug 2, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $79.57M | $184.13M |
| Aug 1, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $51.44M | $191.56M |
| Jul 31, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $78.91M | $204.28M |
| Jul 30, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | $97.34M | $210.70M |
| Jul 29, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $118.38M | $224.94M |
| Jul 28, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $71.99M | $244.05M |
| Jul 27, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $40.20M | $213.12M |
| Jul 26, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $70.60M | $212.37M |
| Jul 25, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $91.56M | $202.24M |
| Jul 24, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | $104.69M | $210.74M |
| Jul 23, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $96.35M | $237.49M |
| Jul 22, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $91.96M | $243.70M |
| Jul 21, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $73.56M | $233.17M |
| Jul 20, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $50.03M | $221.73M |
| Jul 19, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $124.35M | $216.26M |
| Jul 18, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $98.02M | $215.68M |
| Jul 17, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | $77.99M | $210.43M |
| Jul 16, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $79.67M | $205.46M |
| Jul 15, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $71.06M | $194.63M |
| Jul 14, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $47.56M | $197.73M |
| Jul 13, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $64.40M | $193.62M |
| Jul 12, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $122.67M | $201.08M |
| Jul 11, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $83.57M | $206.53M |
| Jul 10, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $49.56M | $176.54M |
| Jul 9, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $29.19M | $160.21M |
| Jul 8, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $29.35M | $157.11M |
| Jul 7, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $26.73M | $159.52M |
| Jul 6, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $29.00M | $155.22M |
| Jul 5, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $48.79M | $154.02M |
| Jul 4, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $52.20M | $167.44M |
| Jul 3, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $55.79M | $168.07M |
| Jul 2, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $26.51M | $147.06M |
| Jul 1, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $38.79M | $156.23M |
| Jun 30, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $34.19M | $165.12M |
| Jun 29, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $21.32M | $151.90M |
| Jun 28, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $35.56M | $148.27M |
| Jun 27, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $36.53M | $148.26M |
| Jun 26, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $37.10M | $149.80M |
| Jun 25, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $45.28M | $156.50M |
| Jun 24, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $57.32M | $155.27M |
| Jun 23, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $61.91M | $138.22M |
| Jun 22, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $41.04M | $139.39M |
| Jun 21, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $37.98M | $151.78M |
| Jun 20, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $20.45M | $157.93M |
| Jun 19, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $39.43M | $159.40M |
| Jun 18, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $49.16M | $160.12M |
| Jun 17, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $44.81M | $168.59M |
| Jun 16, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $27.08M | $166.28M |
| Jun 15, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $32.80M | $168.11M |
| Jun 14, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $87.56M | $166.92M |
| Jun 13, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $58.90M | $168.01M |
| Jun 12, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $61.38M | $193.42M |
| Jun 11, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $63.57M | $202.04M |
| Jun 10, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $38.12M | $192.25M |
| Jun 9, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $35.18M | $176.52M |
| Jun 8, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $27.68M | $178.54M |
| Jun 7, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $45.30M | $170.05M |
| Jun 6, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $49.89M | $166.58M |
| Jun 5, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $42.91M | $182.91M |
| Jun 4, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $39.57M | $187.87M |
| Jun 3, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $39.37M | $189.14M |
| Jun 2, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $38.96M | $183.91M |
| Jun 1, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $71.47M | $178.63M |
| May 31, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $99.17M | $173.01M |
| May 30, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $76.17M | $220.90M |
| May 29, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $63.82M | $229.40M |
| May 28, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $90.56M | $224.87M |
| May 27, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | $69.37M | $211.04M |
| May 26, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | $102.41M | $216.28M |
| May 25, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | $63.96M | $222.26M |
| May 24, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | $152.71M | $214.13M |
| May 23, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $125.98M | $236.33M |
| May 22, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $129.13M | $220.73M |
| May 21, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $88.63M | $206.25M |
| May 20, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $126.02M | $202.61M |
| May 19, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | $183.61M | $212.76M |
| May 18, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $83.77M | $195.49M |