Orca Protocol Historical Data

OP Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 3.71
-2.96%
$ 162.8 million $ 602,429
Feb 26, 2024 $ 3.83
-1.28%
$ 168.16 million $ 552,584
Feb 25, 2024 $ 3.87
+5.49%
$ 170.11 million $ 427,680
Feb 24, 2024 $ 3.67
+4.56%
$ 161.2 million $ 306,475
Feb 23, 2024 $ 3.52
-3.37%
$ 154.48 million $ 495,459
Feb 22, 2024 $ 3.64
-3.22%
$ 159.7 million $ 698,377
Feb 21, 2024 $ 3.77
-7.33%
$ 165.43 million $ 702,011
Feb 20, 2024 $ 4.06
+2.57%
$ 178.29 million $ 1.5 million
Feb 19, 2024 $ 3.95
+4.16%
$ 173.5 million $ 593,593
Feb 18, 2024 $ 3.78
+5.58%
$ 166.09 million $ 344,383
Feb 17, 2024 $ 3.58
-1.80%
$ 157.08 million $ 333,485
Feb 16, 2024 $ 3.64
-5.71%
$ 159.78 million $ 533,014
Feb 15, 2024 $ 3.86
+1.04%
$ 169.43 million $ 775,725
Feb 14, 2024 $ 3.82
+2.28%
$ 167.77 million $ 471,744
Feb 13, 2024 $ 3.73
-2.43%
$ 163.59 million $ 729,396
Feb 12, 2024 $ 3.82
+8.11%
$ 167.91 million $ 909,645
Feb 11, 2024 $ 3.53
+4.93%
$ 155.15 million $ 658,547
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