Orca Protocol Historical Data

OP Page 19
Download
Date Close Price change Market cap Trading volume
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
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