Orca Historical Data

ORCA Page 23
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.788
-0.98%
$ 18.7 million $ 233,394
Apr 7, 2023 $ 0.796
-0.44%
$ 18.88 million $ 319,153
Apr 6, 2023 $ 0.799
-0.54%
$ 18.95 million $ 286,193
Apr 5, 2023 $ 0.803
-0.21%
$ 19.06 million $ 311,710
Apr 4, 2023 $ 0.805
-0.97%
$ 19.09 million $ 231,650
Apr 3, 2023 $ 0.813
-3.39%
$ 19.28 million $ 358,098
Apr 2, 2023 $ 0.842
+6.00%
$ 19.96 million $ 614,885
Apr 1, 2023 $ 0.794
+0.07%
$ 18.83 million $ 367,153
Mar 31, 2023 $ 0.793
-0.01%
$ 18.82 million $ 616,925
Mar 30, 2023 $ 0.791
+0.37%
$ 18.76 million $ 530,525
Mar 29, 2023 $ 0.788
+0.22%
$ 18.69 million $ 640,049
Mar 28, 2023 $ 0.786
-0.01%
$ 18.65 million $ 501,252
Mar 27, 2023 $ 0.786
-0.38%
$ 18.65 million $ 240,767
Mar 26, 2023 $ 0.789
-0.52%
$ 18.72 million $ 250,275
Mar 25, 2023 $ 0.793
+0.23%
$ 18.82 million $ 339,132
Mar 24, 2023 $ 0.792
-0.19%
$ 18.78 million $ 285,525
Mar 23, 2023 $ 0.793
-0.91%
$ 18.82 million $ 286,903
Mar 22, 2023 $ 0.801
-0.24%
$ 18.99 million $ 379,988
Mar 21, 2023 $ 0.802
-0.78%
$ 19.03 million $ 383,298
Mar 20, 2023 $ 0.809
+0.27%
$ 19.18 million $ 802,035
Mar 19, 2023 $ 0.807
+0.29%
$ 19.14 million $ 520,416
Mar 18, 2023 $ 0.804
+8.32%
$ 19.08 million $ 437,984
Mar 17, 2023 $ 0.741
+1.68%
$ 17.58 million $ 465,336
Mar 16, 2023 $ 0.73
-1.00%
$ 17.31 million $ 310,042
Mar 15, 2023 $ 0.737
-0.74%
$ 17.49 million $ 492,184
Mar 14, 2023 $ 0.743
-9.34%
$ 17.62 million $ 527,727
Mar 13, 2023 $ 0.819
+10.22%
$ 19.44 million $ 224,063
Mar 12, 2023 $ 0.743
+5.82%
$ 17.63 million $ 451,426
Mar 11, 2023 $ 0.703
-3.12%
$ 16.66 million $ 556,788
Mar 10, 2023 $ 0.725
-1.67%
$ 17.2 million $ 354,649
Mar 9, 2023 $ 0.737
-0.50%
$ 17.49 million $ 412,551
Mar 8, 2023 $ 0.741
-9.16%
$ 17.58 million $ 276,948
Mar 7, 2023 $ 0.816
+7.30%
$ 19.36 million $ 185,518
Mar 6, 2023 $ 0.76
+0.94%
$ 18.02 million $ 382,669
Mar 5, 2023 $ 0.753
+1.74%
$ 17.86 million $ 408,488
Mar 4, 2023 $ 0.741
-2.23%
$ 17.58 million $ 191,516
Mar 3, 2023 $ 0.764
+0.04%
$ 18.12 million $ 551,669
Mar 2, 2023 $ 0.758
-3.71%
$ 17.99 million $ 306,136
Mar 1, 2023 $ 0.788
-4.05%
$ 18.68 million $ 479,625
Feb 28, 2023 $ 0.821
-1.59%
$ 19.47 million $ 1.51 million
Feb 27, 2023 $ 0.834
-3.05%
$ 19.78 million $ 1.84 million
Feb 26, 2023 $ 0.86
+2.92%
$ 20.4 million $ 184,661
Feb 25, 2023 $ 0.836
-2.33%
$ 19.83 million $ 139,865
Feb 24, 2023 $ 0.856
-4.83%
$ 20.31 million $ 346,618
Feb 23, 2023 $ 0.9
+1.61%
$ 21.34 million $ 142,986
Feb 22, 2023 $ 0.885
-2.10%
$ 20.99 million $ 138,177
Feb 21, 2023 $ 0.904
-6.24%
$ 21.44 million $ 280,452
Feb 20, 2023 $ 0.964
+1.82%
$ 22.86 million $ 848,249
Feb 19, 2023 $ 0.947
+5.63%
$ 22.45 million $ 489,544
Feb 18, 2023 $ 0.896
-0.88%
$ 21.26 million $ 161,923