ORDI
ORDI
Rank #466
$5.06
Updated 7 days ago
Market Cap
$106.32M
24h Volume
$41.96M
Avg Volume (90d)
$45.24M
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 |