Orca Protocol Historical Data

OP Page 21
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 1.35
+0.89%
$ 59.15 million $ 139,574
Sep 29, 2023 $ 1.34
+0.96%
$ 58.7 million $ 165,633
Sep 28, 2023 $ 1.32
+4.18%
$ 58.15 million $ 216,946
Sep 27, 2023 $ 1.27
-1.29%
$ 55.77 million $ 158,964
Sep 26, 2023 $ 1.29
+2.86%
$ 56.53 million $ 84,615
Sep 25, 2023 $ 1.25
-1.60%
$ 54.92 million $ 128,921
Sep 24, 2023 $ 1.27
-2.52%
$ 55.85 million $ 81,323
Sep 23, 2023 $ 1.3
+0.61%
$ 57.27 million $ 93,627
Sep 22, 2023 $ 1.3
-0.24%
$ 56.91 million $ 234,144
Sep 21, 2023 $ 1.3
-6.69%
$ 57.06 million $ 335,756
Sep 20, 2023 $ 1.39
+0.68%
$ 61.16 million $ 280,821
Sep 19, 2023 $ 1.38
+0.91%
$ 60.71 million $ 257,688
Sep 18, 2023 $ 1.37
-1.11%
$ 60.23 million $ 349,879
Sep 17, 2023 $ 1.38
-1.64%
$ 60.81 million $ 662,835
Sep 16, 2023 $ 1.41
-0.21%
$ 61.83 million $ 642,608
Sep 15, 2023 $ 1.41
+3.85%
$ 62.02 million $ 934,339
Sep 14, 2023 $ 1.36
+0.56%
$ 59.76 million $ 593,141
Sep 13, 2023 $ 1.35
+0.96%
$ 59.49 million $ 925,804
Sep 12, 2023 $ 1.34
+4.20%
$ 58.93 million $ 1.54 million
Sep 11, 2023 $ 1.28
+0.34%
$ 56.35 million $ 1.74 million
Sep 10, 2023 $ 1.28
-2.74%
$ 56.01 million $ 1.32 million
Sep 9, 2023 $ 1.32
-12.72%
$ 57.77 million $ 837,690
Sep 8, 2023 $ 1.51
+12.07%
$ 66.3 million $ 882,880
Sep 7, 2023 $ 1.35
+27.94%
$ 59.15 million $ 828,096
Sep 6, 2023 $ 1.05
-21.97%
$ 46.27 million $ 608,218
Sep 5, 2023 $ 1.34
-0.25%
$ 58.77 million $ 1.1 million
Sep 4, 2023 $ 1.34
+0.15%
$ 58.9 million $ 112,434
Sep 3, 2023 $ 1.34
+1.04%
$ 58.86 million $ 47,384
Sep 2, 2023 $ 1.33
-0.08%
$ 58.2 million $ 161,021
Sep 1, 2023 $ 1.33
-5.46%
$ 58.22 million $ 215,140
Aug 31, 2023 $ 1.4
-5.63%
$ 61.54 million $ 240,245
Aug 30, 2023 $ 1.49
-0.72%
$ 65.28 million $ 336,754
Aug 29, 2023 $ 1.5
+4.49%
$ 65.65 million $ 1.7 million
Aug 28, 2023 $ 1.43
-2.74%
$ 62.62 million $ 1.74 million
Aug 27, 2023 $ 1.46
-2.01%
$ 64.26 million $ 1.38 million
Aug 26, 2023 $ 1.5
+1.24%
$ 65.66 million $ 1.45 million
Aug 25, 2023 $ 1.47
-7.38%
$ 64.74 million $ 1.88 million
Aug 24, 2023 $ 1.6
+1.80%
$ 70.13 million $ 978,059
Aug 23, 2023 $ 1.56
-1.20%
$ 68.44 million $ 1.28 million
Aug 22, 2023 $ 1.58
+3.30%
$ 69.38 million $ 1.49 million
Aug 21, 2023 $ 1.54
+3.67%
$ 67.46 million $ 1.16 million
Aug 20, 2023 $ 1.49
-0.02%
$ 65.23 million $ 604,764
Aug 19, 2023 $ 1.48
+2.23%
$ 65.14 million $ 890,721
Aug 18, 2023 $ 1.45
+5.46%
$ 63.76 million $ 2.31 million
Aug 17, 2023 $ 1.37
-3.01%
$ 60.28 million $ 2.91 million
Aug 16, 2023 $ 1.41
-4.07%
$ 61.96 million $ 4.42 million
Aug 15, 2023 $ 1.47
-3.73%
$ 64.68 million $ 1.23 million
Aug 14, 2023 $ 1.54
-0.04%
$ 67.48 million $ 72,518
Aug 13, 2023 $ 1.54
-1.01%
$ 67.49 million $ 33,188
Aug 12, 2023 $ 1.55
-2.08%
$ 68.17 million $ 49,166