Riwayat harga Oraichain Token (ORAI)

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume ORAI terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan ORAI

Tahun	Jan	Feb	Mar	Apr	Mei	Jun	Jul	Agu	Sep	Okt	Nov	Des	Setahun penuh
2026	-44%	+48%	-11%	+0,6%	-25%	-17%	-4,1%	+61%	-4,4%	-21%	+47%	—	-21%
2025	-18%	-48%	-23%	+37%	-17%	-9,2%	+9,1%	-11%	-19%	-34%	-22%	-41%	-92%
2024	+1,2%	+97%	+18%	-38%	+34%	-31%	-18%	-23%	+17%	-16%	+87%	-24%	+19%
2023	+134%	+53%	-30%	-20%	+9,5%	-25%	-17%	-26%	+21%	+93%	-0,7%	+65%	+288%
2022	-30%	+33%	+25%	-32%	-37%	-42%	+15%	-15%	-15%	-7,2%	-26%	+59%	-74%
2021	—	+2,1%	-2,0%	-34%	-62%	-46%	+45%	+42%	-31%	+41%	+19%	-48%	-83%
Rata-rata bulanan	+8,8%	+31%	-3,7%	-14%	-16%	-28%	+4,9%	+4,6%	-5,1%	+9,3%	+11%	+2,2%
Tahun naik	2/5	5/6	2/6	2/6	2/6	0/6	3/6	2/6	2/6	2/6	2/5	2/5

Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.

Unduh riwayat lengkap (CSV, bisa dibuka di Excel)

Tanggal	Buka	Tertinggi	Terendah	Tutup	Volume	Kapitalisasi pasar	Perubahan
01/11/2026	$0,3450	$0,6560	$0,3390	$0,5080	$95,70K	$9,87M	+47.25%
31/10/2026	$0,3390	$0,3520	$0,3290	$0,3450	$12,41K	$6,71M	+1.77%
30/10/2026	$0,3530	$0,3530	$0,3140	$0,3390	$26,03K	$6,59M	-3.97%
29/10/2026	$0,3910	$0,3960	$0,3490	$0,3530	$12,88K	$6,86M	-9.72%
28/10/2026	$0,3862	$0,4074	$0,3652	$0,3883	$63,81K	$7,55M	+0.54%
27/10/2026	$0,4106	$0,4133	$0,3696	$0,3862	$61,20K	$7,51M	-5.94%
26/10/2026	$0,3982	$0,4220	$0,3862	$0,4106	$63,71K	$7,98M	+3.11%
25/10/2026	$0,3998	$0,4176	$0,3961	$0,3982	$58,93K	$7,74M	-0.40%
24/10/2026	$0,4096	$0,4204	$0,3861	$0,3998	$72,45K	$7,77M	-2.39%
23/10/2026	$0,4699	$0,4749	$0,4019	$0,4096	$70,41K	$7,96M	-12.83%
22/10/2026	$0,4952	$0,5151	$0,4443	$0,4699	$68,68K	$9,13M	-5.11%
21/10/2026	$0,5140	$0,5230	$0,4500	$0,4952	$75,56K	$9,62M	-3.66%
20/10/2026	$0,5277	$0,5538	$0,4875	$0,5140	$71,93K	$9,99M	-2.60%
19/10/2026	$0,5130	$0,5620	$0,5080	$0,5290	$17,21K	$10,28M	+3.12%
18/10/2026	$0,5141	$0,5158	$0,4747	$0,5139	$61,07K	$9,99M	-0.04%
17/10/2026	$0,5335	$0,5392	$0,4900	$0,5141	$68,85K	$9,99M	-3.64%
16/10/2026	$0,5956	$0,6000	$0,5058	$0,5335	$74,34K	$10,37M	-10.43%
15/10/2026	$0,5457	$0,6105	$0,5450	$0,5956	$66,51K	$11,58M	+9.14%
14/10/2026	$0,6415	$0,6630	$0,5417	$0,5457	$76,33K	$10,61M	-14.93%
13/10/2026	$0,6752	$0,6800	$0,6099	$0,6415	$74,11K	$12,47M	-4.99%
12/10/2026	$0,6304	$0,7200	$0,5935	$0,6752	$94,96K	$13,12M	+7.11%
11/10/2026	$0,5238	$0,6356	$0,5220	$0,6304	$70,22K	$12,25M	+20.35%
10/10/2026	$0,5395	$0,5511	$0,5097	$0,5238	$64,58K	$10,18M	-2.91%
09/10/2026	$0,5571	$0,5609	$0,4766	$0,5395	$73,06K	$10,49M	-3.16%
08/10/2026	$0,5775	$0,6017	$0,5252	$0,5571	$88,03K	$10,83M	-3.53%
07/10/2026	$0,6795	$0,6796	$0,5531	$0,5775	$79,77K	$11,22M	-15.01%
06/10/2026	$0,6587	$0,6999	$0,5231	$0,6795	$93,91K	$13,21M	+3.16%
05/10/2026	$0,5419	$0,7220	$0,5414	$0,6587	$167,24K	$12,80M	+21.55%
04/10/2026	$0,4194	$0,5849	$0,4087	$0,5419	$92,14K	$10,53M	+29.21%
03/10/2026	$0,3899	$0,4298	$0,3887	$0,4194	$58,97K	$8,15M	+7.57%
02/10/2026	$0,4132	$0,4137	$0,3766	$0,3899	$72,56K	$7,58M	-5.64%
01/10/2026	$0,4345	$0,4719	$0,3989	$0,4132	$67,60K	—	-4.90%
30/09/2026	$0,3793	$0,4389	$0,3724	$0,4345	$63,42K	—	+14.55%
29/09/2026	$0,3759	$0,3869	$0,3493	$0,3793	$77,35K	—	+0.90%
28/09/2026	$0,4248	$0,4295	$0,3689	$0,3759	$70,02K	—	-11.51%
27/09/2026	$0,4157	$0,4296	$0,4051	$0,4248	$58,16K	—	+2.19%
26/09/2026	$0,4354	$0,4426	$0,3990	$0,4157	$66,70K	—	-4.52%
25/09/2026	$0,4155	$0,4363	$0,4000	$0,4354	$67,16K	—	+4.79%
24/09/2026	$0,4392	$0,4600	$0,4074	$0,4155	$67,27K	—	-5.40%
23/09/2026	$0,4302	$0,4500	$0,4114	$0,4392	$67,89K	—	+2.09%
22/09/2026	$0,4540	$0,4701	$0,4000	$0,4302	$76,18K	—	-5.24%
21/09/2026	$0,4641	$0,4790	$0,4391	$0,4540	$73,34K	—	-2.18%
20/09/2026	$0,4288	$0,4712	$0,4267	$0,4641	$61,06K	—	+8.23%
19/09/2026	$0,4621	$0,4840	$0,4269	$0,4288	$67,77K	—	-7.21%
18/09/2026	$0,4592	$0,5000	$0,4490	$0,4621	$74,31K	—	+0.63%
17/09/2026	$0,4200	$0,4626	$0,4130	$0,4592	$63,15K	—	+9.33%
16/09/2026	$0,4322	$0,4486	$0,3859	$0,4200	$79,79K	—	-2.82%
15/09/2026	$0,4500	$0,5060	$0,4139	$0,4322	$83,24K	—	-3.96%
14/09/2026	$0,4192	$0,4866	$0,4150	$0,4500	$68,53K	—	+7.35%
13/09/2026	$0,4563	$0,4851	$0,4182	$0,4192	$64,79K	—	-8.13%
12/09/2026	$0,4473	$0,4968	$0,4101	$0,4563	$65,89K	—	+2.01%
11/09/2026	$0,4422	$0,5275	$0,4010	$0,4473	$68,02K	—	+1.15%
10/09/2026	$0,5200	$0,5259	$0,4383	$0,4422	$71,84K	—	-14.96%
09/09/2026	$0,4730	$0,5547	$0,4581	$0,5200	$71,28K	—	+9.94%
08/09/2026	$0,4167	$0,4946	$0,4094	$0,4730	$68,52K	—	+13.51%
07/09/2026	$0,3936	$0,4480	$0,3745	$0,4167	$63,86K	—	+5.87%
06/09/2026	$0,4047	$0,4193	$0,3550	$0,3936	$69,58K	—	-2.74%
05/09/2026	$0,4113	$0,4408	$0,3991	$0,4047	$67,84K	—	-1.60%
04/09/2026	$0,4424	$0,4493	$0,4003	$0,4113	$70,61K	—	-7.03%
03/09/2026	$0,4507	$0,4703	$0,4046	$0,4424	$77,25K	—	-1.84%
02/09/2026	$0,4354	$0,4619	$0,3835	$0,4507	$100,52K	—	+3.51%
01/09/2026	$0,4543	$0,5453	$0,3920	$0,4354	$113,59K	—	-4.16%
31/08/2026	$0,3701	$0,5500	$0,3508	$0,4543	$128,83K	—	+22.75%
30/08/2026	$0,2992	$0,5000	$0,2979	$0,3701	$122,70K	—	+23.70%
29/08/2026	$0,2957	$0,3012	$0,2875	$0,2992	$57,18K	—	+1.18%
28/08/2026	$0,3002	$0,3092	$0,2927	$0,2957	$64,06K	—	-1.50%
27/08/2026	$0,2792	$0,3200	$0,2472	$0,3002	$65,35K	—	+7.52%
26/08/2026	$0,2953	$0,3036	$0,2596	$0,2792	$62,67K	—	-5.45%
25/08/2026	$0,2859	$0,3600	$0,2815	$0,2953	$64,24K	—	+3.29%
24/08/2026	$0,2581	$0,3200	$0,2579	$0,2859	$57,01K	—	+10.77%
23/08/2026	$0,2442	$0,2600	$0,2400	$0,2581	$57,65K	—	+5.69%
22/08/2026	$0,2678	$0,2752	$0,2420	$0,2442	$64,09K	—	-8.81%
21/08/2026	$0,2493	$0,2702	$0,2492	$0,2678	$66,37K	—	+7.42%
20/08/2026	$0,2402	$0,2545	$0,2371	$0,2493	$58,62K	—	+3.79%
19/08/2026	$0,2229	$0,2449	$0,2191	$0,2402	$60,05K	—	+7.76%
18/08/2026	$0,2146	$0,2230	$0,2096	$0,2229	$59,57K	—	+3.87%
17/08/2026	$0,2143	$0,2183	$0,2107	$0,2146	$54,44K	—	+0.14%
16/08/2026	$0,2217	$0,2228	$0,2120	$0,2143	$56,74K	—	-3.34%
15/08/2026	$0,2236	$0,2262	$0,2214	$0,2217	$51,70K	—	-0.85%
14/08/2026	$0,2350	$0,2369	$0,2220	$0,2236	$53,99K	—	-4.85%
13/08/2026	$0,2400	$0,2433	$0,2344	$0,2350	$54,33K	—	-2.08%
12/08/2026	$0,2302	$0,2400	$0,2221	$0,2400	$58,03K	—	+4.26%
11/08/2026	$0,2293	$0,2452	$0,2077	$0,2302	$60,02K	—	+0.39%
10/08/2026	$0,2384	$0,2392	$0,2282	$0,2293	$56,42K	—	-3.82%
09/08/2026	$0,2628	$0,2633	$0,1830	$0,2384	$95,39K	—	-9.28%
08/08/2026	$0,2588	$0,2644	$0,2513	$0,2628	$54,77K	—	+1.55%
07/08/2026	$0,2647	$0,2725	$0,2460	$0,2588	$59,71K	—	-2.23%
06/08/2026	$0,2572	$0,2704	$0,2506	$0,2647	$55,04K	—	+2.92%
05/08/2026	$0,2644	$0,2656	$0,2388	$0,2572	$60,64K	—	-2.72%
04/08/2026	$0,2648	$0,2683	$0,2617	$0,2644	$56,95K	$5,14M	-0.15%
03/08/2026	$0,2696	$0,2707	$0,2617	$0,2648	$58,49K	—	-1.78%
02/08/2026	$0,2814	$0,2815	$0,2645	$0,2696	$55,51K	—	-4.19%
01/08/2026	$0,2823	$0,2947	$0,2801	$0,2814	$56,29K	$5,47M	-0.32%
31/07/2026	$0,2744	$0,2908	$0,2705	$0,2823	$59,42K	—	+2.88%
30/07/2026	$0,2627	$0,2926	$0,2618	$0,2744	$56,13K	—	+4.45%
29/07/2026	$0,2778	$0,2781	$0,2446	$0,2627	$65,08K	—	-5.44%
28/07/2026	$0,2616	$0,2795	$0,2616	$0,2778	$54,87K	—	+6.19%
27/07/2026	$0,2754	$0,2760	$0,2615	$0,2616	$57,96K	—	-5.01%
26/07/2026	$0,2885	$0,2885	$0,2727	$0,2754	$55,03K	—	-4.54%
25/07/2026	$0,2699	$0,2978	$0,2677	$0,2885	$57,38K	—	+6.89%
24/07/2026	$0,2896	$0,2916	$0,2648	$0,2699	$64,98K	$5,36M	-6.80%
23/07/2026	$0,2990	$0,3020	$0,2885	$0,2896	$55,59K	—	-3.14%
22/07/2026	$0,2869	$0,3301	$0,2864	$0,2990	$61,10K	—	+4.22%
21/07/2026	$0,2861	$0,3000	$0,2749	$0,2869	$62,42K	—	+0.28%
20/07/2026	$0,2898	$0,2915	$0,2843	$0,2861	$54,24K	—	-1.28%
19/07/2026	$0,2833	$0,3115	$0,2790	$0,2898	$58,89K	—	+2.29%
18/07/2026	$0,2803	$0,2838	$0,2759	$0,2833	$55,54K	—	+1.07%
17/07/2026	$0,2905	$0,2919	$0,2667	$0,2803	$59,99K	—	-3.51%
16/07/2026	$0,2643	$0,3073	$0,2632	$0,2905	$60,60K	$5,76M	+9.91%
15/07/2026	$0,2650	$0,2687	$0,2632	$0,2643	$56,80K	—	-0.26%
14/07/2026	$0,2643	$0,2817	$0,2593	$0,2650	$63,42K	—	+0.26%
13/07/2026	$0,2696	$0,2742	$0,2546	$0,2643	$58,06K	—	-1.97%
12/07/2026	$0,2752	$0,2766	$0,2672	$0,2696	$57,06K	—	-2.03%
11/07/2026	$0,2697	$0,2794	$0,2696	$0,2752	$55,96K	—	+2.04%
10/07/2026	$0,2719	$0,2791	$0,2662	$0,2697	$57,16K	—	-0.81%
09/07/2026	$0,2725	$0,2733	$0,2600	$0,2719	$60,86K	—	-0.22%
08/07/2026	$0,2762	$0,2791	$0,2529	$0,2725	$64,02K	—	-1.34%
07/07/2026	$0,2786	$0,2797	$0,2678	$0,2762	$58,16K	$5,47M	-0.86%
06/07/2026	$0,2782	$0,2794	$0,2631	$0,2786	$54,44K	—	+0.14%
05/07/2026	$0,2841	$0,2845	$0,2609	$0,2782	$60,94K	—	-2.08%
04/07/2026	$0,2977	$0,3009	$0,2836	$0,2841	$59,60K	—	-4.57%
03/07/2026	$0,3051	$0,3088	$0,2800	$0,2977	$60,05K	—	-2.43%
02/07/2026	$0,2943	$0,3153	$0,2900	$0,3051	$60,23K	—	+3.67%
01/07/2026	$0,2943	$0,3043	$0,2867	$0,2943	$63,60K	—	+0.00%
30/06/2026	$0,3049	$0,3251	$0,2920	$0,2943	$70,68K	$5,82M	-3.48%
29/06/2026	$0,2910	$0,3280	$0,2866	$0,3049	$67,11K	—	+4.78%
28/06/2026	$0,3108	$0,3289	$0,2899	$0,2910	$65,83K	—	-6.37%
27/06/2026	$0,3134	$0,3285	$0,3003	$0,3108	$63,02K	$6,15M	-0.83%
26/06/2026	$0,2887	$0,3209	$0,2884	$0,3134	$71,37K	—	+8.56%
25/06/2026	$0,2776	$0,3288	$0,2706	$0,2887	$76,72K	—	+4.00%
24/06/2026	$0,2701	$0,2927	$0,2575	$0,2776	$69,40K	—	+2.78%
23/06/2026	$0,2871	$0,2900	$0,2640	$0,2701	$60,64K	—	-5.92%
22/06/2026	$0,2873	$0,2923	$0,2645	$0,2871	$72,53K	—	-0.07%
21/06/2026	$0,2907	$0,2976	$0,2814	$0,2873	$61,90K	—	-1.17%
20/06/2026	$0,3001	$0,3008	$0,2900	$0,2907	$62,11K	—	-3.13%
19/06/2026	$0,3025	$0,3108	$0,2923	$0,3001	$69,14K	—	-0.79%
18/06/2026	$0,3021	$0,3132	$0,2943	$0,3025	$66,59K	—	+0.13%
17/06/2026	$0,3203	$0,3214	$0,2838	$0,3021	$74,87K	—	-5.68%
16/06/2026	$0,3289	$0,3289	$0,3165	$0,3203	$58,04K	$6,32M	-2.61%
15/06/2026	$0,3205	$0,3600	$0,3156	$0,3289	$63,15K	—	+2.62%
14/06/2026	$0,3139	$0,3300	$0,3118	$0,3205	$63,64K	—	+2.10%
13/06/2026	$0,3188	$0,3227	$0,3100	$0,3139	$62,78K	—	-1.54%
12/06/2026	$0,3192	$0,3270	$0,3043	$0,3188	$66,89K	—	-0.13%
11/06/2026	$0,3052	$0,3259	$0,3000	$0,3192	$62,20K	—	+4.59%
10/06/2026	$0,3286	$0,3348	$0,3020	$0,3052	$68,58K	—	-7.12%
09/06/2026	$0,3381	$0,3418	$0,3146	$0,3286	$60,13K	—	-2.81%
08/06/2026	$0,3268	$0,3555	$0,3115	$0,3381	$61,55K	—	+3.46%
07/06/2026	$0,3332	$0,3566	$0,3140	$0,3268	$69,73K	—	-1.92%
06/06/2026	$0,3244	$0,3504	$0,3090	$0,3332	$62,25K	—	+2.71%
05/06/2026	$0,3498	$0,3602	$0,3164	$0,3244	$67,74K	—	-7.26%
04/06/2026	$0,3616	$0,3623	$0,3168	$0,3498	$70,52K	—	-3.26%
03/06/2026	$0,3736	$0,3779	$0,3429	$0,3616	$67,50K	—	-3.21%
02/06/2026	$0,4023	$0,4378	$0,3706	$0,3736	$78,86K	$7,35M	-7.13%
01/06/2026	$0,3540	$0,5187	$0,3421	$0,4023	$71,60K	—	+13.64%
31/05/2026	$0,3689	$0,3850	$0,3447	$0,3540	$67,19K	—	-4.04%
30/05/2026	$0,3520	$0,3702	$0,3439	$0,3689	$54,99K	—	+4.80%
29/05/2026	$0,3382	$0,3666	$0,3373	$0,3520	$64,04K	—	+4.08%
28/05/2026	$0,3517	$0,3549	$0,3096	$0,3382	$65,59K	—	-3.84%
27/05/2026	$0,3610	$0,3681	$0,3500	$0,3517	$58,01K	—	-2.58%
26/05/2026	$0,3826	$0,3831	$0,3582	$0,3610	$71,22K	$7,10M	-5.65%
25/05/2026	$0,3755	$0,3898	$0,3733	$0,3826	$62,40K	—	+1.89%
24/05/2026	$0,3889	$0,3930	$0,3726	$0,3755	$69,74K	—	-3.45%
23/05/2026	$0,3881	$0,3907	$0,3658	$0,3889	$70,81K	—	+0.21%
22/05/2026	$0,4025	$0,4155	$0,3877	$0,3881	$74,51K	—	-3.58%
21/05/2026	$0,3872	$0,4170	$0,3863	$0,4025	$72,45K	—	+3.95%
20/05/2026	$0,3887	$0,3976	$0,3750	$0,3872	$73,09K	—	-0.39%
19/05/2026	$0,3892	$0,4066	$0,3794	$0,3887	$60,05K	$7,63M	-0.13%
18/05/2026	$0,4059	$0,4059	$0,3783	$0,3892	$72,42K	—	-4.11%
17/05/2026	$0,3982	$0,4110	$0,3872	$0,4059	$67,01K	—	+1.93%
16/05/2026	$0,4122	$0,4130	$0,3897	$0,3982	$75,82K	—	-3.40%
15/05/2026	$0,4223	$0,4296	$0,4037	$0,4122	$89,38K	—	-2.39%
14/05/2026	$0,4115	$0,4313	$0,4113	$0,4223	$90,00K	—	+2.62%
13/05/2026	$0,4083	$0,4254	$0,4000	$0,4115	$71,88K	—	+0.78%
12/05/2026	$0,4315	$0,4340	$0,4000	$0,4083	$61,97K	$8,01M	-5.38%
11/05/2026	$0,4600	$0,4646	$0,4233	$0,4315	$65,27K	—	-6.20%
10/05/2026	$0,4225	$0,4600	$0,4173	$0,4600	$85,28K	—	+8.88%
09/05/2026	$0,4232	$0,4357	$0,4131	$0,4225	$95,98K	—	-0.17%
08/05/2026	$0,4226	$0,4480	$0,4120	$0,4232	$103,30K	—	+0.14%
07/05/2026	$0,4373	$0,4522	$0,4121	$0,4226	$76,89K	—	-3.36%
06/05/2026	$0,4635	$0,4649	$0,4302	$0,4373	$65,54K	—	-5.65%
05/05/2026	$0,4648	$0,4889	$0,4551	$0,4635	$66,18K	$9,08M	-0.28%
04/05/2026	$0,4760	$0,4782	$0,4562	$0,4648	$63,33K	—	-2.35%
03/05/2026	$0,4615	$0,4784	$0,4352	$0,4760	$75,34K	—	+3.14%
02/05/2026	$0,4640	$0,4713	$0,4478	$0,4615	$60,19K	—	-0.54%
01/05/2026	$0,4707	$0,4730	$0,4605	$0,4640	$59,15K	—	-1.42%
30/04/2026	$0,4836	$0,4861	$0,4606	$0,4707	$62,04K	—	-2.67%
29/04/2026	$0,4943	$0,5480	$0,4640	$0,4836	$76,88K	—	-2.16%
28/04/2026	$0,5092	$0,5152	$0,4827	$0,4943	$56,79K	$9,67M	-2.93%
27/04/2026	$0,4897	$0,5460	$0,4848	$0,5092	$66,82K	—	+3.98%
26/04/2026	$0,4889	$0,4982	$0,4825	$0,4897	$61,35K	—	+0.16%
25/04/2026	$0,4921	$0,5172	$0,4816	$0,4889	$61,27K	—	-0.65%
24/04/2026	$0,4893	$0,5316	$0,4893	$0,4921	$72,09K	—	+0.57%
23/04/2026	$0,4873	$0,5012	$0,4730	$0,4893	$65,85K	—	+0.41%
22/04/2026	$0,4792	$0,4926	$0,4783	$0,4873	$61,65K	—	+1.69%
21/04/2026	$0,4807	$0,5376	$0,4737	$0,4792	$64,96K	$9,37M	-0.31%
20/04/2026	$0,4639	$0,5273	$0,4618	$0,4807	$75,50K	—	+3.62%
19/04/2026	$0,4639	$0,4754	$0,4604	$0,4639	$60,00K	—	+0.00%
18/04/2026	$0,4907	$0,4918	$0,4602	$0,4639	$62,89K	—	-5.46%
17/04/2026	$0,4732	$0,5016	$0,4732	$0,4907	$64,64K	—	+3.70%
16/04/2026	$0,4643	$0,4933	$0,4557	$0,4732	$65,43K	—	+1.92%
15/04/2026	$0,4523	$0,4779	$0,4465	$0,4643	$60,44K	—	+2.65%
14/04/2026	$0,4604	$0,4688	$0,4516	$0,4523	$63,35K	$8,83M	-1.76%
13/04/2026	$0,4500	$0,4791	$0,4288	$0,4604	$61,53K	—	+2.31%
12/04/2026	$0,4650	$0,4708	$0,4451	$0,4500	$61,24K	—	-3.23%
11/04/2026	$0,4504	$0,4700	$0,4490	$0,4650	$62,99K	—	+3.24%
10/04/2026	$0,4518	$0,4557	$0,4356	$0,4504	$67,04K	—	-0.31%
09/04/2026	$0,4349	$0,4757	$0,4335	$0,4518	$74,78K	—	+3.89%
08/04/2026	$0,4613	$0,4661	$0,4333	$0,4349	$69,91K	—	-5.72%
07/04/2026	$0,4446	$0,4707	$0,4200	$0,4613	$69,61K	$9,00M	+3.76%
06/04/2026	$0,4239	$0,4629	$0,4211	$0,4446	$73,17K	—	+4.88%
05/04/2026	$0,4118	$0,4452	$0,3809	$0,4239	$71,70K	—	+2.94%
04/04/2026	$0,4092	$0,4177	$0,4005	$0,4118	$60,88K	—	+0.64%
03/04/2026	$0,4157	$0,4500	$0,3964	$0,4092	$73,35K	—	-1.56%
02/04/2026	$0,4851	$0,4852	$0,3920	$0,4157	$84,38K	—	-14.31%
01/04/2026	$0,4679	$0,5081	$0,4580	$0,4851	$75,33K	—	+3.68%
31/03/2026	$0,5090	$0,5116	$0,4558	$0,4679	$69,49K	$9,11M	-8.07%
30/03/2026	$0,5394	$0,5477	$0,5000	$0,5090	$66,52K	—	-5.64%
29/03/2026	$0,5619	$0,5779	$0,5349	$0,5394	$62,57K	—	-4.00%
28/03/2026	$0,5395	$0,6065	$0,5197	$0,5619	$73,58K	—	+4.15%
27/03/2026	$0,5423	$0,5668	$0,5157	$0,5395	$75,70K	—	-0.52%
26/03/2026	$0,5115	$0,5765	$0,5028	$0,5423	$79,44K	—	+6.02%
25/03/2026	$0,4853	$0,5411	$0,4764	$0,5115	$77,80K	—	+5.40%
24/03/2026	$0,4695	$0,4860	$0,4500	$0,4853	$70,70K	$9,44M	+3.37%
23/03/2026	$0,4879	$0,4903	$0,4425	$0,4695	$70,55K	—	-3.77%
22/03/2026	$0,4653	$0,5351	$0,4463	$0,4879	$76,16K	—	+4.86%
21/03/2026	$0,4584	$0,4800	$0,4489	$0,4653	$61,23K	—	+1.51%
20/03/2026	$0,4074	$0,4900	$0,4000	$0,4584	$65,09K	—	+12.52%
19/03/2026	$0,4560	$0,4591	$0,3929	$0,4074	$77,28K	—	-10.66%
18/03/2026	$0,4959	$0,5375	$0,4501	$0,4560	$82,97K	—	-8.05%
17/03/2026	$0,4953	$0,5800	$0,4900	$0,4959	$89,33K	$9,63M	+0.12%
16/03/2026	$0,3892	$0,5555	$0,3891	$0,4953	$131,10K	—	+27.26%
15/03/2026	$0,3706	$0,3980	$0,3577	$0,3892	$73,93K	—	+5.02%
14/03/2026	$0,3588	$0,3900	$0,3581	$0,3706	$69,42K	—	+3.29%
13/03/2026	$0,3709	$0,3943	$0,3550	$0,3588	$78,37K	—	-3.26%
12/03/2026	$0,3752	$0,3882	$0,3470	$0,3709	$68,23K	—	-1.15%
11/03/2026	$0,3696	$0,3900	$0,3570	$0,3752	$78,22K	—	+1.52%
10/03/2026	$0,3419	$0,3902	$0,3403	$0,3696	$72,94K	$7,10M	+8.10%
09/03/2026	$0,3354	$0,3858	$0,3346	$0,3419	$73,00K	—	+1.94%
08/03/2026	$0,3524	$0,3838	$0,3246	$0,3354	$66,87K	—	-4.82%
07/03/2026	$0,3723	$0,4150	$0,3166	$0,3524	$91,04K	—	-5.35%
06/03/2026	$0,3861	$0,3898	$0,3163	$0,3723	$75,34K	—	-3.57%
05/03/2026	$0,4461	$0,4507	$0,3000	$0,3861	$135,49K	—	-13.45%
04/03/2026	$0,4495	$0,5003	$0,4302	$0,4461	$99,27K	—	-0.76%
03/03/2026	$0,5092	$0,5503	$0,4370	$0,4495	$88,65K	—	-11.72%
02/03/2026	$0,5069	$0,5346	$0,4937	$0,5092	$63,84K	—	+0.45%
01/03/2026	$0,5283	$0,5750	$0,4949	$0,5069	$77,95K	—	-4.05%
28/02/2026	$0,5477	$0,5691	$0,5000	$0,5283	$77,51K	—	-3.54%
27/02/2026	$0,5521	$0,6000	$0,5318	$0,5477	$64,16K	—	-0.80%
26/02/2026	$0,5689	$0,6150	$0,5497	$0,5521	$77,51K	—	-2.95%
25/02/2026	$0,5230	$0,5986	$0,5050	$0,5689	$95,30K	—	+8.78%
24/02/2026	$0,5421	$0,6160	$0,5123	$0,5230	$109,74K	$10,02M	-3.52%
23/02/2026	$0,5425	$0,6000	$0,4919	$0,5421	$88,06K	—	-0.07%
22/02/2026	$0,5374	$0,6042	$0,5037	$0,5425	$65,84K	—	+0.95%
21/02/2026	$0,5249	$0,7020	$0,5048	$0,5374	$98,86K	—	+2.38%
20/02/2026	$0,5317	$0,6188	$0,4410	$0,5249	$92,83K	—	-1.28%
19/02/2026	$0,5042	$0,7478	$0,4790	$0,5317	$155,27K	—	+5.45%
18/02/2026	$0,5779	$0,6645	$0,4750	$0,5042	$128,02K	—	-12.75%
17/02/2026	$0,4274	$0,8000	$0,4200	$0,5779	$250,73K	$11,06M	+35.21%
16/02/2026	$0,3678	$0,4900	$0,3548	$0,4274	$118,03K	—	+16.20%
15/02/2026	$0,2868	$0,4653	$0,2867	$0,3678	$142,01K	—	+28.24%
14/02/2026	$0,2665	$0,2868	$0,2664	$0,2868	$56,98K	—	+7.62%
13/02/2026	$0,2608	$0,2770	$0,2595	$0,2665	$65,83K	—	+2.19%
12/02/2026	$0,2650	$0,2701	$0,2517	$0,2608	$140,83K	—	-1.58%
11/02/2026	$0,2676	$0,2750	$0,2644	$0,2650	$200,82K	—	-0.97%
10/02/2026	$0,2642	$0,2732	$0,2642	$0,2676	$51,22K	$5,12M	+1.29%
09/02/2026	$0,2835	$0,2873	$0,2636	$0,2642	$110,47K	—	-6.81%
08/02/2026	$0,2988	$0,3070	$0,2761	$0,2835	$66,80K	—	-5.12%
07/02/2026	$0,3012	$0,3187	$0,2770	$0,2988	$166,91K	—	-0.80%
06/02/2026	$0,2747	$0,3234	$0,2660	$0,3012	$152,37K	—	+9.65%
05/02/2026	$0,3185	$0,3365	$0,2474	$0,2747	$93,15K	—	-13.75%
04/02/2026	$0,3533	$0,3583	$0,3050	$0,3185	$61,27K	—	-9.85%
03/02/2026	$0,3670	$0,3780	$0,3410	$0,3533	$75,94K	$6,75M	-3.73%
02/02/2026	$0,3733	$0,3781	$0,3445	$0,3670	$106,60K	—	-1.69%
01/02/2026	$0,3579	$0,4102	$0,3366	$0,3733	$128,55K	—	+4.30%
31/01/2026	$0,4313	$0,4328	$0,3000	$0,3579	$217,34K	—	-17.02%
30/01/2026	$0,3589	$0,4330	$0,3355	$0,4313	$253,11K	—	+20.17%
29/01/2026	$0,3974	$0,4110	$0,3502	$0,3589	$83,02K	—	-9.69%
28/01/2026	$0,4180	$0,4300	$0,3784	$0,3974	$66,95K	—	-4.93%
27/01/2026	$0,4356	$0,4374	$0,4020	$0,4180	$65,31K	$8,14M	-4.04%
26/01/2026	$0,4395	$0,4665	$0,4312	$0,4356	$69,32K	—	-0.89%
25/01/2026	$0,4741	$0,5103	$0,4230	$0,4395	$77,06K	—	-7.30%
24/01/2026	$0,4815	$0,4865	$0,4480	$0,4741	$58,83K	—	-1.54%
23/01/2026	$0,4883	$0,4899	$0,4559	$0,4815	$68,27K	—	-1.39%
22/01/2026	$0,5151	$0,5184	$0,4830	$0,4883	$65,37K	—	-5.20%
21/01/2026	$0,5108	$0,5194	$0,4864	$0,5151	$77,91K	—	+0.84%
20/01/2026	$0,5656	$0,5730	$0,4841	$0,5108	$74,29K	$9,98M	-9.69%
19/01/2026	$0,5960	$0,5962	$0,5500	$0,5656	$63,34K	—	-5.10%
18/01/2026	$0,6223	$0,6299	$0,5937	$0,5960	$66,82K	—	-4.23%
17/01/2026	$0,6207	$0,6380	$0,6175	$0,6223	$69,07K	—	+0.26%
16/01/2026	$0,6127	$0,6362	$0,6010	$0,6207	$66,75K	—	+1.31%
15/01/2026	$0,6331	$0,6418	$0,6009	$0,6127	$94,65K	—	-3.22%
14/01/2026	$0,6603	$0,6794	$0,6282	$0,6331	$69,84K	—	-4.12%
13/01/2026	$0,6173	$0,6648	$0,6076	$0,6603	$71,62K	$12,89M	+6.97%
12/01/2026	$0,6482	$0,6545	$0,6057	$0,6173	$76,94K	—	-4.77%
11/01/2026	$0,6431	$0,6850	$0,6000	$0,6482	$85,91K	—	+0.79%
10/01/2026	$0,6496	$0,6508	$0,6160	$0,6431	$67,41K	—	-1.00%
09/01/2026	$0,6971	$0,7000	$0,6096	$0,6496	$77,19K	—	-6.81%
08/01/2026	$0,6611	$0,7037	$0,6220	$0,6971	$88,10K	—	+5.45%
07/01/2026	$0,6984	$0,7820	$0,6356	$0,6611	$97,03K	—	-5.34%
06/01/2026	$0,7145	$0,7892	$0,6910	$0,6984	$88,60K	$13,63M	-2.25%
05/01/2026	$0,6982	$0,7290	$0,6505	$0,7145	$83,29K	—	+2.33%
04/01/2026	$0,6947	$0,7123	$0,6534	$0,6982	$87,53K	—	+0.50%
03/01/2026	$0,6727	$0,6960	$0,6287	$0,6947	$80,27K	—	+3.27%
02/01/2026	$0,6573	$0,6732	$0,6050	$0,6727	$91,67K	—	+2.34%
01/01/2026	$0,6406	$0,6574	$0,6170	$0,6573	$70,45K	—	+2.61%
31/12/2025	$0,6584	$0,6585	$0,6259	$0,6406	$65,39K	—	-2.70%
30/12/2025	$0,6658	$0,6740	$0,6163	$0,6584	$70,91K	$12,83M	-1.11%
29/12/2025	$0,6903	$0,7089	$0,6306	$0,6658	$72,33K	—	-3.55%
28/12/2025	$0,7033	$0,7070	$0,6870	$0,6903	$60,35K	—	-1.85%
27/12/2025	$0,7047	$0,7140	$0,6834	$0,7033	$61,73K	—	-0.20%
26/12/2025	$0,7212	$0,7291	$0,6800	$0,7047	$77,97K	—	-2.29%
25/12/2025	$0,7610	$0,7769	$0,7040	$0,7212	$69,34K	—	-5.23%
24/12/2025	$0,7314	$0,7682	$0,6970	$0,7610	$76,13K	—	+4.05%
23/12/2025	$0,7171	$0,8000	$0,7136	$0,7314	$78,44K	$14,24M	+1.99%
22/12/2025	$0,7183	$0,7400	$0,7101	$0,7171	$71,26K	—	-0.17%
21/12/2025	$0,7583	$0,7635	$0,7150	$0,7183	$68,55K	—	-5.27%
20/12/2025	$0,7525	$0,7590	$0,7316	$0,7583	$67,37K	—	+0.77%
19/12/2025	$0,7433	$0,7869	$0,7352	$0,7525	$73,21K	—	+1.24%
18/12/2025	$0,7754	$0,7900	$0,7115	$0,7433	$74,98K	—	-4.14%
17/12/2025	$0,8232	$0,8622	$0,7721	$0,7754	$78,12K	—	-5.81%
16/12/2025	$0,7411	$0,8800	$0,7150	$0,8232	$104,47K	$16,01M	+11.08%
15/12/2025	$0,6804	$0,7829	$0,6797	$0,7411	$81,12K	—	+8.92%
14/12/2025	$0,7706	$0,7888	$0,6746	$0,6804	$69,38K	—	-11.71%
13/12/2025	$0,7800	$0,8424	$0,7640	$0,7706	$65,70K	—	-1.21%
12/12/2025	$0,7538	$0,8301	$0,7412	$0,7800	$85,25K	—	+3.48%
11/12/2025	$0,7380	$1,13	$0,6890	$0,7538	$193,27K	—	+2.14%
10/12/2025	$0,7787	$0,7951	$0,7380	$0,7380	$72,16K	—	-5.23%
09/12/2025	$0,7800	$0,8000	$0,7064	$0,7787	$100,16K	$15,13M	-0.17%
08/12/2025	$0,9130	$0,9130	$0,6630	$0,7800	$188,79K	—	-14.57%
07/12/2025	$0,9590	$0,9810	$0,8540	$0,9130	$97,62K	—	-4.80%
06/12/2025	$1,02	$1,02	$0,9370	$0,9590	$74,01K	—	-5.89%
05/12/2025	$1,11	$1,11	$1,00	$1,02	$74,97K	—	-8.28%
04/12/2025	$1,15	$1,20	$1,10	$1,11	$76,90K	—	-3.56%
03/12/2025	$1,13	$1,18	$1,12	$1,15	$72,55K	—	+2.31%
02/12/2025	$1,07	$1,19	$1,06	$1,13	$92,17K	$21,85M	+4.94%
01/12/2025	$1,09	$1,10	$1,03	$1,07	$82,47K	—	-1.92%
30/11/2025	$1,12	$1,13	$1,07	$1,09	$72,91K	—	-1.88%
29/11/2025	$1,14	$1,16	$1,10	$1,12	$67,55K	—	-2.45%
28/11/2025	$1,23	$1,23	$1,14	$1,14	$70,66K	—	-6.92%
27/11/2025	$1,31	$1,36	$1,23	$1,23	$76,58K	—	-6.26%
26/11/2025	$1,31	$1,34	$1,24	$1,31	$77,73K	—	-0.30%
25/11/2025	$1,40	$1,40	$1,30	$1,31	$78,55K	$25,47M	-6.21%
24/11/2025	$1,34	$1,42	$1,19	$1,40	$115,33K	—	+4.71%
23/11/2025	$1,20	$1,35	$1,19	$1,34	$79,05K	—	+11.59%
22/11/2025	$1,18	$1,23	$1,11	$1,20	$76,43K	—	+1.96%
21/11/2025	$1,12	$1,18	$1,05	$1,18	$87,90K	—	+4.72%
20/11/2025	$1,19	$1,25	$1,09	$1,12	$87,54K	$21,75M	-5.79%
19/11/2025	$1,17	$1,19	$1,06	$1,19	$91,51K	—	+1.71%
18/11/2025	$1,10	$1,21	$1,08	$1,17	$95,89K	—	+6.74%
17/11/2025	$1,09	$1,18	$1,03	$1,10	$99,94K	—	+0.37%
16/11/2025	$1,11	$1,24	$0,9900	$1,09	$122,43K	—	-1.62%
15/11/2025	$1,09	$1,18	$1,08	$1,11	$78,13K	—	+1.74%
14/11/2025	$1,18	$1,20	$1,07	$1,09	$82,81K	—	-7.61%
13/11/2025	$1,20	$1,28	$1,11	$1,18	$94,27K	—	-1.50%
12/11/2025	$1,28	$1,28	$1,14	$1,20	$111,42K	—	-6.03%
11/11/2025	$1,43	$1,46	$1,25	$1,28	$95,70K	$24,73M	-10.32%
10/11/2025	$1,40	$1,58	$1,34	$1,43	$92,38K	—	+1.50%
09/11/2025	$1,40	$1,58	$1,33	$1,40	$100,41K	—	+0.43%
08/11/2025	$1,34	$1,55	$1,27	$1,40	$103,02K	—	+4.10%
07/11/2025	$1,12	$1,42	$1,10	$1,34	$100,20K	—	+20.23%
06/11/2025	$1,16	$1,18	$1,03	$1,12	$83,86K	—	-3.96%
05/11/2025	$1,06	$1,25	$1,05	$1,16	$84,00K	—	+9.41%
04/11/2025	$1,17	$1,25	$0,9970	$1,06	$122,44K	$20,55M	-8.91%
03/11/2025	$1,34	$1,34	$1,10	$1,17	$105,95K	—	-12.78%
02/11/2025	$1,36	$1,39	$1,33	$1,34	$77,54K	—	-1.91%

Market cap = harga penutupan × suplai beredar hari itu; situs mencatat suplai sejak 02/10/2026, jadi hari-hari sebelumnya kosong.

Riwayat harga Oraichain Token (ORAI)

Imbal hasil bulanan ORAI

Pengaturan

Koin

Pasar

Derivatif

DeFi & DEX

Bursa

Alat

Berita