Ordi (ORDI) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Ordi (ORDI) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Ordi 的交易价格为 $3.52，24 小时波动区间为 $3.52–$3.53，成交量为 $6.18M。下表让您逐日追踪价格走势。
Open
$3.24
High
$3.53
Low
$3.52
Volume (24h)
$6.18M
Market Cap
$74.03M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 31, 2026 | $3.24 | $3.53 | $3.52 | $3.52 | $3.52 | ++8.83% | $6.18M | — | — |
| Oct 31, 2026 | $3.52 | $3.53 | $3.51 | $3.52 | $3.52 | +0.09% | $44.79K | $157.67K | $18.87K |
| Oct 30, 2026 | $3.39 | $3.53 | $3.16 | $3.34 | $3.52 | +3.81% | $3.04M | $10.24M | $1.44M |
| Oct 29, 2026 | $3.68 | $3.77 | $3.34 | $3.55 | $3.39 | -7.96% | $3.19M | $11.32M | $1.55M |
| Oct 28, 2026 | $3.67 | $3.75 | $3.61 | $3.68 | $3.68 | +0.33% | $1.48M | $5.44M | $743K |
| Oct 27, 2026 | $3.60 | $3.69 | $3.52 | $3.60 | $3.67 | +2.00% | $1.26M | $4.54M | $663.78K |
| Oct 26, 2026 | $3.54 | $3.64 | $3.48 | $3.56 | $3.60 | +1.78% | $1.73M | $6.17M | $880.26K |
| Oct 25, 2026 | $3.62 | $3.63 | $3.47 | $3.55 | $3.54 | -2.24% | $1.2M | $4.25M | $594.26K |
| Oct 24, 2026 | $3.68 | $3.70 | $3.49 | $3.60 | $3.62 | -1.79% | $1.81M | $6.51M | $884.41K |
| Oct 23, 2026 | $3.73 | $3.84 | $3.58 | $3.71 | $3.68 | -1.23% | $1.97M | $7.4M | $925.9K |
| Oct 22, 2026 | $3.92 | $3.94 | $3.68 | $3.81 | $3.73 | -4.87% | $1.75M | $6.61M | $839.18K |
| Oct 21, 2026 | $3.89 | $4.01 | $3.87 | $3.94 | $3.92 | +0.77% | $1.71M | $6.72M | $845.34K |
| Oct 20, 2026 | $3.74 | $3.93 | $3.69 | $3.81 | $3.89 | +4.01% | $2.07M | $7.9M | $990.34K |
| Oct 19, 2026 | $3.71 | $3.78 | $3.67 | $3.73 | $3.74 | +0.92% | $1.8M | $6.71M | $841.73K |
| Oct 18, 2026 | $3.80 | $3.82 | $3.51 | $3.66 | $3.71 | -2.34% | $1.86M | $6.83M | $903.01K |
| Oct 17, 2026 | $3.93 | $3.94 | $3.67 | $3.81 | $3.80 | -3.39% | $1.39M | $5.31M | $626.81K |
| Oct 16, 2026 | $3.94 | $4.01 | $3.84 | $3.92 | $3.93 | -0.36% | $1.83M | $7.18M | $882.75K |
| Oct 15, 2026 | $4.00 | $4.02 | $3.68 | $3.85 | $3.94 | -1.55% | $3.4M | $13.1M | $1.54M |
| Oct 14, 2026 | $4.12 | $4.17 | $3.93 | $4.05 | $4.00 | -2.74% | $2.24M | $9.05M | $1.11M |
| Oct 13, 2026 | $4.03 | $4.20 | $3.87 | $4.03 | $4.12 | +2.08% | $2.62M | $10.68M | $1.22M |
| Oct 12, 2026 | $4.38 | $4.43 | $4.01 | $4.22 | $4.03 | -8.03% | $2.33M | $9.92M | $1.06M |
| Oct 11, 2026 | $4.33 | $4.42 | $4.31 | $4.37 | $4.38 | +1.25% | $1.84M | $8.02M | $852.16K |
| Oct 10, 2026 | $4.25 | $4.45 | $4.24 | $4.34 | $4.33 | +1.91% | $1.95M | $8.51M | $949.48K |
| Oct 9, 2026 | $4.12 | $4.27 | $4.08 | $4.18 | $4.25 | +3.11% | $2.12M | $8.83M | $1.05M |
| Oct 8, 2026 | $4.51 | $4.58 | $3.93 | $4.25 | $4.12 | -8.71% | $4.35M | $18.54M | $2.11M |
| Oct 7, 2026 | $4.60 | $4.61 | $4.15 | $4.38 | $4.51 | -1.93% | $4.25M | $18.43M | $2M |
| Oct 6, 2026 | $4.61 | $4.79 | $4.47 | $4.63 | $4.60 | -0.07% | $3.08M | $14.23M | $1.48M |
| Oct 5, 2026 | $4.54 | $4.66 | $4.46 | $4.56 | $4.61 | +1.36% | $2.45M | $11.17M | $1.08M |
| Oct 4, 2026 | $4.56 | $4.59 | $4.46 | $4.52 | $4.54 | -0.29% | $1.51M | $6.82M | $700.92K |
| Oct 3, 2026 | $4.67 | $4.71 | $4.50 | $4.61 | $4.56 | -2.40% | $1.47M | $6.73M | $752.59K |
| Oct 2, 2026 | $4.56 | $4.81 | $4.41 | $4.61 | $4.67 | +2.39% | $3.3M | $15.3M | $1.52M |
Ordi Historical Data FAQ
Ordi 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Ordi 真实的每日交易历史。
ORDI 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ORDI 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Ordi 的 24 小时区间是多少？expand_more
过去 24 小时 Ordi 在 $3.52–$3.53 之间交易，当前价格为 $3.52。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。