Orca Protocol Historical Data

OP Page 27
Download
Date Close Price change Market cap Trading volume
Dec 4, 2022 $ 1.07
+2.34%
$ 16.14 million $ 45,957
Dec 3, 2022 $ 1.04
-5.59%
$ 15.8 million $ 33,005
Dec 2, 2022 $ 1.11
+4.47%
$ 16.73 million $ 138,558
Dec 1, 2022 $ 1.06
+5.47%
$ 15.99 million $ 120,942
Nov 30, 2022 $ 1
+12.62%
$ 15.2 million $ 79,253
Nov 29, 2022 $ 0.892
+2.37%
$ 13.5 million $ 24,433
Nov 28, 2022 $ 0.872
-1.66%
$ 13.19 million $ 35,072
Nov 27, 2022 $ 0.888
-2.24%
$ 13.44 million $ 24,924
Nov 26, 2022 $ 0.908
-1.50%
$ 13.75 million $ 35,849
Nov 25, 2022 $ 0.923
-2.33%
$ 13.96 million $ 45,698
Nov 24, 2022 $ 0.944
+1.77%
$ 14.29 million $ 194,572
Nov 23, 2022 $ 0.934
+8.76%
$ 14.13 million $ 148,893
Nov 22, 2022 $ 0.855
+0.85%
$ 12.94 million $ 59,117
Nov 21, 2022 $ 0.846
-2.26%
$ 15.83 million $ 91,740
Nov 20, 2022 $ 0.865
-6.94%
$ 16.18 million $ 43,792
Nov 19, 2022 $ 0.932
+2.15%
$ 14.1 million $ 34,293
Nov 18, 2022 $ 0.915
+2.99%
$ 13.85 million $ 46,880
Nov 17, 2022 $ 0.889
-1.17%
$ 13.45 million $ 39,643
Nov 16, 2022 $ 0.901
-3.76%
$ 16.85 million $ 84,239
Nov 15, 2022 $ 0.931
+0.79%
$ 17.41 million $ 99,867
Nov 14, 2022 $ 0.92
+2.04%
$ 17.22 million $ 183,414
Nov 13, 2022 $ 0.905
-1.66%
$ 16.93 million $ 100,700
Nov 12, 2022 $ 0.921
-9.55%
$ 17.22 million $ 80,187
Nov 11, 2022 $ 1.01
-3.26%
$ 18.93 million $ 52,097
Nov 10, 2022 $ 1.05
+34.94%
$ 19.58 million $ 1.31 million
Nov 9, 2022 $ 0.786
-18.09%
$ 14.71 million $ 3.13 million
Nov 8, 2022 $ 0.957
-26.95%
$ 17.89 million $ 4.02 million
Nov 7, 2022 $ 1.31
+1.53%
$ 24.5 million $ 1.73 million
Nov 6, 2022 $ 1.29
-1.87%
$ 24.12 million $ 1.5 million
Nov 5, 2022 $ 1.31
-3.66%
$ 24.57 million $ 1.82 million
Nov 4, 2022 $ 1.35
+21.02%
$ 25.33 million $ 1.11 million
Nov 3, 2022 $ 1.12
+8.95%
$ 20.96 million $ 1.39 million
Nov 2, 2022 $ 1.03
+2.70%
$ 19.28 million $ 1.05 million
Nov 1, 2022 $ 1
-3.43%
$ 18.7 million $ 511,862
Oct 31, 2022 $ 1.04
-0.41%
$ 19.4 million $ 852,209
Oct 30, 2022 $ 1.04
-4.07%
$ 19.47 million $ 737,851
Oct 29, 2022 $ 1.08
-5.61%
$ 20.26 million $ 1.22 million
Oct 28, 2022 $ 1.15
+7.87%
$ 21.57 million $ 1.74 million
Oct 27, 2022 $ 1.08
-3.55%
$ 20.12 million $ 1.56 million
Oct 26, 2022 $ 1.12
+14.36%
$ 20.87 million $ 2.51 million
Oct 25, 2022 $ 0.973
+15.50%
$ 18.19 million $ 2.21 million
Oct 24, 2022 $ 0.844
+1.63%
$ 15.79 million $ 673,190
Oct 23, 2022 $ 0.835
+11.43%
$ 15.62 million $ 1.01 million
Oct 22, 2022 $ 0.751
+2.69%
$ 14.04 million $ 859,449
Oct 21, 2022 $ 0.732
+9.11%
$ 13.7 million $ 675,621
Oct 20, 2022 $ 0.672
-2.41%
$ 12.58 million $ 410,222
Oct 19, 2022 $ 0.69
-6.90%
$ 12.9 million $ 307,945
Oct 18, 2022 $ 0.741
-3.62%
$ 13.86 million $ 513,980
Oct 17, 2022 $ 0.763
+9.27%
$ 14.27 million $ 403,178
Oct 16, 2022 $ 0.699
+1.93%
$ 13.07 million $ 253,792