Orca Protocol Historical Data

OP Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 3.52
+39.58%
$ 154.47 million $ 1.1 million
Dec 21, 2023 $ 2.52
+12.29%
$ 110.75 million $ 172,476
Dec 20, 2023 $ 2.24
+6.39%
$ 98.56 million $ 80,539
Dec 19, 2023 $ 2.11
-5.66%
$ 92.69 million $ 76,861
Dec 18, 2023 $ 2.23
+7.00%
$ 98.13 million $ 252,684
Dec 17, 2023 $ 2.1
-3.97%
$ 92.04 million $ 74,372
Dec 16, 2023 $ 2.18
+4.10%
$ 95.76 million $ 131,364
Dec 15, 2023 $ 2.09
-7.76%
$ 91.71 million $ 68,834
Dec 14, 2023 $ 2.26
+0.47%
$ 99.18 million $ 94,661
Dec 13, 2023 $ 2.24
-4.29%
$ 98.39 million $ 94,147
Dec 12, 2023 $ 2.35
+2.34%
$ 102.98 million $ 127,122
Dec 11, 2023 $ 2.28
+5.16%
$ 100.12 million $ 371,154
Dec 10, 2023 $ 2.17
+6.15%
$ 95.37 million $ 154,866
Dec 9, 2023 $ 2.04
-3.13%
$ 89.76 million $ 270,093
Dec 8, 2023 $ 2.12
-2.58%
$ 92.94 million $ 169,658
Dec 7, 2023 $ 2.17
+26.31%
$ 95.12 million $ 566,802
Dec 6, 2023 $ 1.71
-5.15%
$ 75.15 million $ 105,916
Dec 5, 2023 $ 1.81
+0.52%
$ 79.37 million $ 166,381
Dec 4, 2023 $ 1.8
+4.59%
$ 78.88 million $ 127,051
Dec 3, 2023 $ 1.72
-2.02%
$ 75.49 million $ 81,848
Dec 2, 2023 $ 1.76
+6.00%
$ 77.18 million $ 64,354
Dec 1, 2023 $ 1.66
-0.89%
$ 72.81 million $ 62,238
Nov 30, 2023 $ 1.67
-1.06%
$ 73.47 million $ 58,935
Nov 29, 2023 $ 1.69
-1.36%
$ 74.11 million $ 228,869
Nov 28, 2023 $ 1.71
-0.60%
$ 75.21 million $ 92,850
Nov 27, 2023 $ 1.72
-4.83%
$ 75.71 million $ 103,509
Nov 26, 2023 $ 1.81
+1.86%
$ 79.59 million $ 109,186
Nov 25, 2023 $ 1.78
-0.93%
$ 78.21 million $ 95,246
Nov 24, 2023 $ 1.79
-1.53%
$ 78.77 million $ 90,038
Nov 23, 2023 $ 1.82
+4.60%
$ 79.72 million $ 84,202
Nov 22, 2023 $ 1.73
+8.82%
$ 76.14 million $ 68,469
Nov 21, 2023 $ 1.6
-7.46%
$ 70.22 million $ 149,471
Nov 20, 2023 $ 1.73
-3.00%
$ 75.84 million $ 69,632
Nov 19, 2023 $ 1.79
+2.82%
$ 78.58 million $ 89,453
Nov 18, 2023 $ 1.74
+1.55%
$ 76.29 million $ 73,763
Nov 17, 2023 $ 1.7
-5.82%
$ 74.8 million $ 97,890
Nov 16, 2023 $ 1.81
-2.85%
$ 79.42 million $ 202,361
Nov 15, 2023 $ 1.86
+3.51%
$ 81.47 million $ 95,619
Nov 14, 2023 $ 1.79
+0.22%
$ 78.79 million $ 101,049
Nov 13, 2023 $ 1.8
-0.89%
$ 79.18 million $ 273,975
Nov 12, 2023 $ 1.81
+7.04%
$ 79.57 million $ 247,281
Nov 11, 2023 $ 1.69
-1.76%
$ 74.17 million $ 141,678
Nov 10, 2023 $ 1.72
-1.13%
$ 75.55 million $ 135,042
Nov 9, 2023 $ 1.74
+14.30%
$ 76.54 million $ 404,736
Nov 8, 2023 $ 1.53
+1.24%
$ 67.21 million $ 75,612
Nov 7, 2023 $ 1.51
-4.55%
$ 66.34 million $ 120,282
Nov 6, 2023 $ 1.58
+1.81%
$ 69.52 million $ 90,100
Nov 5, 2023 $ 1.56
+2.54%
$ 68.3 million $ 121,489
Nov 4, 2023 $ 1.52
+5.94%
$ 66.57 million $ 262,686
Nov 3, 2023 $ 1.43
+3.58%
$ 62.77 million $ 228,068