Orca Protocol Historical Data

OP Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 3.37
-2.75%
$ 147.76 million $ 472,655
Feb 9, 2024 $ 3.46
+4.84%
$ 151.87 million $ 649,024
Feb 8, 2024 $ 3.3
-1.89%
$ 144.95 million $ 582,260
Feb 7, 2024 $ 3.37
+1.28%
$ 147.81 million $ 781,983
Feb 6, 2024 $ 3.32
+7.30%
$ 145.97 million $ 990,438
Feb 5, 2024 $ 3.1
+3.54%
$ 136.17 million $ 489,760
Feb 4, 2024 $ 3
+1.23%
$ 131.65 million $ 259,948
Feb 3, 2024 $ 2.96
-1.94%
$ 129.86 million $ 216,193
Feb 2, 2024 $ 3.01
+1.23%
$ 132.31 million $ 286,754
Feb 1, 2024 $ 2.98
+2.57%
$ 130.73 million $ 299,494
Jan 31, 2024 $ 2.9
-8.05%
$ 127.47 million $ 361,105
Jan 30, 2024 $ 3.15
-0.40%
$ 138.53 million $ 383,923
Jan 29, 2024 $ 3.16
+4.57%
$ 138.84 million $ 261,862
Jan 28, 2024 $ 3.02
-1.70%
$ 132.64 million $ 216,660
Jan 27, 2024 $ 3.07
+0.00%
$ 134.88 million $ 95,347
Jan 26, 2024 $ 3.07
+4.70%
$ 134.93 million $ 169,423
Jan 25, 2024 $ 2.94
+2.61%
$ 128.92 million $ 194,409
Jan 24, 2024 $ 2.87
+1.48%
$ 125.84 million $ 160,246
Jan 23, 2024 $ 2.82
-5.41%
$ 123.84 million $ 157,203
Jan 22, 2024 $ 2.98
-4.65%
$ 130.74 million $ 185,282
Jan 21, 2024 $ 3.12
-2.35%
$ 136.79 million $ 146,069
Jan 20, 2024 $ 3.18
-0.67%
$ 139.62 million $ 200,328
Jan 19, 2024 $ 3.19
-0.77%
$ 140.18 million $ 234,204
Jan 18, 2024 $ 3.21
-7.10%
$ 141.03 million $ 187,465
Jan 17, 2024 $ 3.46
-3.94%
$ 152.02 million $ 216,759
Jan 16, 2024 $ 3.61
+4.42%
$ 158.31 million $ 225,559
Jan 15, 2024 $ 3.45
-0.60%
$ 151.66 million $ 204,790
Jan 14, 2024 $ 3.46
-9.20%
$ 151.81 million $ 199,953
Jan 13, 2024 $ 3.82
-2.51%
$ 167.58 million $ 305,205
Jan 12, 2024 $ 3.94
-0.64%
$ 172.88 million $ 730,340
Jan 11, 2024 $ 3.98
+1.21%
$ 174.75 million $ 646,316
Jan 10, 2024 $ 3.94
+8.30%
$ 173.06 million $ 997,460
Jan 9, 2024 $ 3.62
+6.03%
$ 158.89 million $ 448,893
Jan 8, 2024 $ 3.41
+7.51%
$ 149.8 million $ 398,139
Jan 7, 2024 $ 3.17
-1.83%
$ 139.14 million $ 250,754
Jan 6, 2024 $ 3.23
-6.23%
$ 141.87 million $ 204,919
Jan 5, 2024 $ 3.42
-7.91%
$ 150.04 million $ 359,991
Jan 4, 2024 $ 3.73
+7.39%
$ 163.97 million $ 575,720
Jan 3, 2024 $ 3.48
-6.45%
$ 152.62 million $ 1.13 million
Jan 2, 2024 $ 3.7
-7.26%
$ 162.6 million $ 530,167
Jan 1, 2024 $ 3.98
+7.47%
$ 174.98 million $ 599,156
Dec 31, 2023 $ 3.69
+2.41%
$ 162.06 million $ 496,495
Dec 30, 2023 $ 3.62
-7.54%
$ 158.78 million $ 391,950
Dec 29, 2023 $ 3.91
+9.43%
$ 171.9 million $ 704,012
Dec 28, 2023 $ 3.58
-9.68%
$ 157.08 million $ 806,574
Dec 27, 2023 $ 3.95
+13.92%
$ 173.52 million $ 1.79 million
Dec 26, 2023 $ 3.49
+3.42%
$ 153.29 million $ 519,403
Dec 25, 2023 $ 3.38
-5.09%
$ 148.46 million $ 578,150
Dec 24, 2023 $ 3.58
+4.06%
$ 157.22 million $ 1 million
Dec 23, 2023 $ 3.43
-1.00%
$ 150.56 million $ 721,740