Orca Protocol Historical Data

OP Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.76
+3.25%
$ 33.38 million $ 24.18 million
Mar 31, 2025 $ 0.735
-1.51%
$ 32.29 million $ 23.03 million
Mar 30, 2025 $ 0.746
-3.12%
$ 32.77 million $ 19.54 million
Mar 29, 2025 $ 0.77
-7.65%
$ 33.82 million $ 6.11 million
Mar 28, 2025 $ 0.834
-8.13%
$ 36.63 million $ 6.9 million
Mar 27, 2025 $ 0.908
+2.21%
$ 39.87 million $ 5.48 million
Mar 26, 2025 $ 0.888
-1.81%
$ 39.01 million $ 7.67 million
Mar 25, 2025 $ 0.905
+0.23%
$ 39.73 million $ 3.64 million
Mar 24, 2025 $ 0.903
+5.25%
$ 39.63 million $ 2.07 million
Mar 23, 2025 $ 0.858
+0.34%
$ 37.67 million $ 2.63 million
Mar 22, 2025 $ 0.855
+0.67%
$ 37.54 million $ 1.27 million
Mar 21, 2025 $ 0.849
-4.04%
$ 37.29 million $ 13.12 million
Mar 20, 2025 $ 0.882
-4.30%
$ 38.74 million $ 9.25 million
Mar 19, 2025 $ 0.921
+4.95%
$ 40.43 million $ 39.18 million
Mar 18, 2025 $ 0.877
-1.06%
$ 38.53 million $ 3.54 million
Mar 17, 2025 $ 0.883
+6.25%
$ 38.79 million $ 409,214
Mar 16, 2025 $ 0.831
-6.23%
$ 36.51 million $ 247,723
Mar 15, 2025 $ 0.887
+2.89%
$ 38.94 million $ 160,653
Mar 14, 2025 $ 0.875
+4.15%
$ 38.43 million $ 200,612
Mar 13, 2025 $ 0.84
-4.78%
$ 36.91 million $ 287,976
Mar 12, 2025 $ 0.883
+3.02%
$ 38.76 million $ 440,207
Mar 11, 2025 $ 0.857
+6.25%
$ 37.63 million $ 923,351
Mar 10, 2025 $ 0.807
-5.76%
$ 35.44 million $ 463,853
Mar 9, 2025 $ 0.856
-8.63%
$ 37.59 million $ 161,442
Mar 8, 2025 $ 0.938
-2.09%
$ 41.17 million $ 133,546
Mar 7, 2025 $ 0.958
+0.04%
$ 42.06 million $ 850,613
Mar 6, 2025 $ 0.958
-2.99%
$ 42.05 million $ 416,821
Mar 5, 2025 $ 0.997
+5.74%
$ 43.77 million $ 537,392
Mar 4, 2025 $ 0.942
-3.78%
$ 41.38 million $ 1.01 million
Mar 3, 2025 $ 0.988
-14.81%
$ 43.4 million $ 574,858
Mar 2, 2025 $ 1.16
+11.87%
$ 51.01 million $ 2.16 million
Mar 1, 2025 $ 1.04
-4.09%
$ 45.59 million $ 1.49 million
Feb 28, 2025 $ 1.08
-2.46%
$ 47.54 million $ 6.92 million
Feb 27, 2025 $ 1.11
-4.04%
$ 48.73 million $ 3.62 million
Feb 26, 2025 $ 1.15
+6.65%
$ 50.36 million $ 4.52 million
Feb 25, 2025 $ 1.08
+7.03%
$ 47.26 million $ 9.32 million
Feb 24, 2025 $ 1
-15.00%
$ 44.09 million $ 3.38 million
Feb 23, 2025 $ 1.18
+3.11%
$ 51.81 million $ 800,714
Feb 22, 2025 $ 1.14
+4.91%
$ 50.25 million $ 488,495
Feb 21, 2025 $ 1.09
-5.84%
$ 48.01 million $ 2.99 million
Feb 20, 2025 $ 1.16
+3.38%
$ 50.99 million $ 1.5 million
Feb 19, 2025 $ 1.12
+3.65%
$ 49.25 million $ 1.68 million
Feb 18, 2025 $ 1.08
-10.01%
$ 47.46 million $ 6.14 million
Feb 17, 2025 $ 1.2
+6.48%
$ 52.61 million $ 2.68 million
Feb 16, 2025 $ 1.12
-1.28%
$ 49.28 million $ 128,702
Feb 15, 2025 $ 1.14
-2.12%
$ 49.91 million $ 200,666
Feb 14, 2025 $ 1.16
+2.95%
$ 50.99 million $ 3.78 million
Feb 13, 2025 $ 1.13
-0.15%
$ 49.53 million $ 2.5 million
Feb 12, 2025 $ 1.13
+4.89%
$ 49.61 million $ 1.67 million
Feb 11, 2025 $ 1.08
-2.26%
$ 47.3 million $ 3.05 million