OXT Coin Values OXT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.0796 | $0.0797 | $0.0810 | $0.0786 |
2023-04-28 | $0.0797 | $0.0798 | $0.0805 | $0.0795 |
2023-04-29 | $0.0798 | $0.0815 | $0.0834 | $0.0797 |
2023-04-30 | $0.0815 | $0.0792 | $0.0815 | $0.0789 |
2023-05-01 | $0.0792 | $0.0769 | $0.0795 | $0.0765 |
2023-05-02 | $0.0769 | $0.0785 | $0.0791 | $0.0768 |
2023-05-03 | $0.0785 | $0.0786 | $0.0792 | $0.0777 |
2023-05-04 | $0.0786 | $0.0781 | $0.0787 | $0.0779 |
2023-05-05 | $0.0781 | $0.0793 | $0.0833 | $0.0781 |
2023-05-06 | $0.0793 | $0.0762 | $0.0795 | $0.0749 |
2023-05-07 | $0.0762 | $0.0770 | $0.0781 | $0.0759 |
2023-05-08 | $0.0770 | $0.0716 | $0.0770 | $0.0709 |
2023-05-09 | $0.0716 | $0.0713 | $0.0725 | $0.0696 |
2023-05-10 | $0.0713 | $0.0713 | $0.0730 | $0.0699 |
2023-05-11 | $0.0713 | $0.0713 | $0.0713 | $0.0713 |
2023-05-12 | $0.0682 | $0.0685 | $0.0689 | $0.0661 |
2023-05-13 | $0.0685 | $0.0683 | $0.0688 | $0.0677 |
2023-05-14 | $0.0683 | $0.0685 | $0.0697 | $0.0680 |
2023-05-15 | $0.0685 | $0.0692 | $0.0713 | $0.0677 |
2023-05-16 | $0.0692 | $0.0690 | $0.0697 | $0.0680 |
2023-05-17 | $0.0690 | $0.0689 | $0.0694 | $0.0671 |
2023-05-18 | $0.0689 | $0.0677 | $0.0689 | $0.0669 |
2023-05-19 | $0.0677 | $0.0679 | $0.0682 | $0.0674 |
2023-05-20 | $0.0679 | $0.0681 | $0.0683 | $0.0672 |
2023-05-21 | $0.0681 | $0.0672 | $0.0683 | $0.0667 |
2023-05-22 | $0.0672 | $0.0673 | $0.0675 | $0.0666 |
2023-05-23 | $0.0673 | $0.0673 | $0.0679 | $0.0666 |
2023-05-24 | $0.0673 | $0.0663 | $0.0679 | $0.0660 |
2023-05-25 | $0.0663 | $0.0653 | $0.0664 | $0.0647 |
2023-05-26 | $0.0653 | $0.0668 | $0.0687 | $0.0653 |
2023-05-27 | $0.0668 | $0.0665 | $0.0672 | $0.0661 |
2023-05-28 | $0.0665 | $0.0674 | $0.0678 | $0.0664 |
2023-05-29 | $0.0674 | $0.0670 | $0.0677 | $0.0664 |
2023-05-30 | $0.0670 | $0.0674 | $0.0675 | $0.0667 |
2023-05-31 | $0.0674 | $0.0652 | $0.0675 | $0.0646 |
2023-06-01 | $0.0652 | $0.0651 | $0.0655 | $0.0642 |
2023-06-02 | $0.0651 | $0.0662 | $0.0664 | $0.0646 |
2023-06-03 | $0.0662 | $0.0657 | $0.0665 | $0.0654 |
2023-06-04 | $0.0657 | $0.0660 | $0.0671 | $0.0655 |
2023-06-05 | $0.0661 | $0.0660 | $0.0661 | $0.0659 |
2023-06-06 | $0.0618 | $0.0621 | $0.0629 | $0.0610 |
2023-06-07 | $0.0621 | $0.0579 | $0.0625 | $0.0577 |
2023-06-08 | $0.0579 | $0.0574 | $0.0583 | $0.0573 |
2023-06-09 | $0.0574 | $0.0581 | $0.0594 | $0.0572 |
2023-06-10 | $0.0581 | $0.0523 | $0.0581 | $0.0514 |
2023-06-11 | $0.0523 | $0.0523 | $0.0523 | $0.0523 |
2023-06-12 | $0.0521 | $0.0513 | $0.0521 | $0.0510 |
2023-06-13 | $0.0513 | $0.0509 | $0.0523 | $0.0507 |
2023-06-14 | $0.0509 | $0.0490000 | $0.0519 | $0.0481000 |
2023-06-15 | $0.0490000 | $0.0475000 | $0.0498000 | $0.0467000 |
2023-06-16 | $0.0474000 | $0.0477000 | $0.0485500 | $0.0472000 |
2023-06-17 | $0.0477000 | $0.0489400 | $0.0498400 | $0.0474000 |
2023-06-18 | $0.0489400 | $0.0505 | $0.0517 | $0.0483000 |
2023-06-19 | $0.0505 | $0.0545 | $0.0597 | $0.0501 |
2023-06-20 | $0.0545 | $0.0545 | $0.0614 | $0.0541 |
2023-06-21 | $0.0545 | $0.0555 | $0.0564 | $0.0541 |
2023-06-22 | $0.0555 | $0.0532 | $0.0570 | $0.0531 |
2023-06-23 | $0.0532 | $0.0537 | $0.0569 | $0.0524 |
2023-06-24 | $0.0537 | $0.0531 | $0.0546 | $0.0527 |
2023-06-25 | $0.0531 | $0.0535 | $0.0553 | $0.0530 |
2023-06-26 | $0.0535 | $0.0523 | $0.0535 | $0.0516 |
2023-06-27 | $0.0523 | $0.0542 | $0.0543 | $0.0517 |
2023-06-28 | $0.0542 | $0.0500000 | $0.0542 | $0.0493300 |
2023-06-29 | $0.0500000 | $0.0494000 | $0.0506 | $0.0492000 |
2023-06-30 | $0.0494000 | $0.0517 | $0.0530 | $0.0491000 |
2023-07-01 | $0.0517 | $0.0521 | $0.0529 | $0.0510 |
2023-07-02 | $0.0521 | $0.0519 | $0.0527 | $0.0509 |
2023-07-03 | $0.0519 | $0.0579 | $0.0597 | $0.0516 |
2023-07-04 | $0.0579 | $0.0560 | $0.0704 | $0.0556 |
2023-07-05 | $0.0560 | $0.0540 | $0.0571 | $0.0540 |
2023-07-06 | $0.0540 | $0.0520 | $0.0551 | $0.0520 |
2023-07-07 | $0.0520 | $0.0516 | $0.0528 | $0.0512 |
2023-07-08 | $0.0516 | $0.0522 | $0.0529 | $0.0514 |
2023-07-09 | $0.0522 | $0.0518 | $0.0534 | $0.0516 |
2023-07-10 | $0.0518 | $0.0518 | $0.0519 | $0.0510 |
2023-07-11 | $0.0518 | $0.0518 | $0.0518 | $0.0518 |
2023-07-12 | $0.0507 | $0.0512 | $0.0517 | $0.0499800 |
2023-07-13 | $0.0512 | $0.0531 | $0.0533 | $0.0505 |
2023-07-14 | $0.0531 | $0.0523 | $0.0552 | $0.0519 |
2023-07-15 | $0.0523 | $0.0525 | $0.0533 | $0.0518 |
2023-07-16 | $0.0525 | $0.0513 | $0.0529 | $0.0513 |
2023-07-17 | $0.0513 | $0.0512 | $0.0520 | $0.0508 |
2023-07-18 | $0.0512 | $0.0502 | $0.0514 | $0.0498000 |
2023-07-19 | $0.0502 | $0.0501 | $0.0505 | $0.0500000 |
2023-07-20 | $0.0501 | $0.0500000 | $0.0516 | $0.0497000 |
2023-07-21 | $0.0500000 | $0.0505 | $0.0508 | $0.0498000 |
2023-07-22 | $0.0505 | $0.0501 | $0.0511 | $0.0499400 |
2023-07-23 | $0.0501 | $0.0565 | $0.0625 | $0.0499800 |
2023-07-24 | $0.0565 | $0.0499500 | $0.0565 | $0.0498700 |
2023-07-25 | $0.0499500 | $0.0499000 | $0.0508 | $0.0492300 |
2023-07-26 | $0.0499000 | $0.0506 | $0.0520 | $0.0495000 |
2023-07-27 | $0.0506 | $0.0507 | $0.0519 | $0.0504 |
2023-07-28 | $0.0507 | $0.0511 | $0.0517 | $0.0497000 |
2023-07-29 | $0.0511 | $0.0518 | $0.0522 | $0.0511 |
2023-07-30 | $0.0518 | $0.0502 | $0.0518 | $0.0496100 |
2023-07-31 | $0.0502 | $0.0503 | $0.0514 | $0.0500000 |
2023-08-01 | $0.0503 | $0.0506 | $0.0509 | $0.0500000 |
2023-08-02 | $0.0506 | $0.0549 | $0.0610 | $0.0503 |
2023-08-03 | $0.0549 | $0.0518 | $0.0569 | $0.0513 |
2023-08-04 | $0.0518 | $0.0506 | $0.0522 | $0.0504 |
2023-08-05 | $0.0506 | $0.0547 | $0.0555 | $0.0501 |
2023-08-06 | $0.0547 | $0.0566 | $0.0738 | $0.0545 |
2023-08-07 | $0.0566 | $0.0552 | $0.0584 | $0.0530 |
2023-08-08 | $0.0552 | $0.0680 | $0.0807 | $0.0549 |
2023-08-09 | $0.0680 | $0.0760 | $0.0827 | $0.0653 |
2023-08-10 | $0.0760 | $0.0894 | $0.0951 | $0.0720 |
2023-08-11 | $0.0894 | $0.0810 | $0.0981 | $0.0792 |
2023-08-12 | $0.0810 | $0.0773 | $0.0864 | $0.0722 |
2023-08-13 | $0.0773 | $0.0724 | $0.0789 | $0.0711 |
2023-08-14 | $0.0724 | $0.0710 | $0.0734 | $0.0705 |
2023-08-15 | $0.0710 | $0.0636 | $0.0723 | $0.0611 |
2023-08-16 | $0.0636 | $0.0592 | $0.0636 | $0.0579 |
2023-08-17 | $0.0592 | $0.0522 | $0.0607 | $0.0511 |
2023-08-18 | $0.0522 | $0.0620 | $0.0677 | $0.0510 |
2023-08-19 | $0.0620 | $0.0616 | $0.0691 | $0.0593 |
2023-08-20 | $0.0616 | $0.0589 | $0.0622 | $0.0583 |
2023-08-21 | $0.0589 | $0.0673 | $0.0690 | $0.0588 |
2023-08-22 | $0.0673 | $0.0637 | $0.0721 | $0.0615 |
2023-08-23 | $0.0637 | $0.0647 | $0.0658 | $0.0621 |
2023-08-24 | $0.0647 | $0.0621 | $0.0648 | $0.0613 |
2023-08-25 | $0.0621 | $0.0625 | $0.0632 | $0.0577 |
2023-08-26 | $0.0625 | $0.0635 | $0.0663 | $0.0619 |
2023-08-27 | $0.0635 | $0.0625 | $0.0640 | $0.0617 |
2023-08-28 | $0.0625 | $0.0612 | $0.0628 | $0.0600 |
2023-08-29 | $0.0612 | $0.0612 | $0.0629 | $0.0553 |
2023-08-30 | $0.0612 | $0.0603 | $0.0625 | $0.0590 |
2023-08-31 | $0.0603 | $0.0580 | $0.0606 | $0.0575 |
2023-09-01 | $0.0580 | $0.0567 | $0.0587 | $0.0562 |
2023-09-02 | $0.0567 | $0.0569 | $0.0574 | $0.0555 |
2023-09-03 | $0.0569 | $0.0648 | $0.0671 | $0.0562 |
2023-09-04 | $0.0648 | $0.0603 | $0.0669 | $0.0588 |
2023-09-05 | $0.0603 | $0.0620 | $0.0642 | $0.0592 |
2023-09-06 | $0.0620 | $0.0631 | $0.0660 | $0.0613 |
2023-09-07 | $0.0631 | $0.0629 | $0.0635 | $0.0617 |
2023-09-08 | $0.0629 | $0.0627 | $0.0638 | $0.0611 |
2023-09-09 | $0.0627 | $0.0600 | $0.0630 | $0.0591 |
2023-09-10 | $0.0600 | $0.0574 | $0.0604 | $0.0563 |
2023-09-11 | $0.0574 | $0.0569 | $0.0579 | $0.0546 |
2023-09-12 | $0.0569 | $0.0596 | $0.0621 | $0.0567 |
2023-09-13 | $0.0596 | $0.0607 | $0.0616 | $0.0593 |
2023-09-14 | $0.0607 | $0.0670 | $0.0683 | $0.0606 |
2023-09-15 | $0.0670 | $0.0823 | $0.0868 | $0.0669 |
2023-09-16 | $0.0823 | $0.0694 | $0.0856 | $0.0693 |
2023-09-17 | $0.0694 | $0.0639 | $0.0695 | $0.0631 |
2023-09-18 | $0.0639 | $0.0662 | $0.0677 | $0.0625 |
2023-09-19 | $0.0662 | $0.0655 | $0.0668 | $0.0645 |
2023-09-20 | $0.0655 | $0.0675 | $0.0697 | $0.0651 |
2023-09-21 | $0.0675 | $0.0629 | $0.0675 | $0.0623 |
2023-09-22 | $0.0629 | $0.0630 | $0.0638 | $0.0623 |
2023-09-23 | $0.0630 | $0.0633 | $0.0644 | $0.0622 |
2023-09-24 | $0.0633 | $0.0631 | $0.0645 | $0.0623 |
2023-09-25 | $0.0631 | $0.0633 | $0.0647 | $0.0620 |
2023-09-26 | $0.0633 | $0.0628 | $0.0638 | $0.0616 |
2023-09-27 | $0.0628 | $0.0629 | $0.0629 | $0.0628 |
2023-09-29 | $0.0636 | $0.0659 | $0.0669 | $0.0621 |
2023-09-30 | $0.0659 | $0.0717 | $0.0730 | $0.0647 |
2023-10-01 | $0.0717 | $0.0690 | $0.0744 | $0.0679 |
2023-10-02 | $0.0690 | $0.0697 | $0.0732 | $0.0681 |
2023-10-03 | $0.0697 | $0.0698 | $0.0698 | $0.0696 |
2023-10-04 | $0.0653 | $0.0648 | $0.0657 | $0.0626 |
2023-10-05 | $0.0648 | $0.0648 | $0.0648 | $0.0648 |
2023-10-06 | $0.0625 | $0.0642 | $0.0657 | $0.0624 |
2023-10-07 | $0.0642 | $0.0642 | $0.0642 | $0.0642 |
2023-10-08 | $0.0634 | $0.0663 | $0.0675 | $0.0626 |
2023-10-09 | $0.0663 | $0.0630 | $0.0675 | $0.0620 |
2023-10-10 | $0.0630 | $0.0614 | $0.0634 | $0.0607 |
2023-10-11 | $0.0614 | $0.0617 | $0.0617 | $0.0613 |
OXT is a new Ethereum (ERC20) compliant digital currency used to exchange value on the Orchid network. OXT is used by users to purchase VPN service. Orchid node providers receive OXT in exchange for their bandwidth. On Orchid, both users and providers stake OXT.
Sorry, detailed technology about Orchid is not currently available
Sorry, detailed features about Orchid is not currently available