Orca Protocol Historical Data

OP Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.304
-3.40%
$ 13.33 million $ 4.28 million
Dec 6, 2025 $ 0.314
+4.26%
$ 13.78 million $ 1.83 million
Dec 5, 2025 $ 0.301
-5.65%
$ 13.21 million $ 5.02 million
Dec 4, 2025 $ 0.319
-2.48%
$ 14.02 million $ 5.04 million
Dec 3, 2025 $ 0.328
+3.64%
$ 14.43 million $ 5.25 million
Dec 2, 2025 $ 0.316
+10.00%
$ 13.88 million $ 5.21 million
Dec 1, 2025 $ 0.287
-9.79%
$ 12.61 million $ 6.37 million
Nov 30, 2025 $ 0.323
-1.03%
$ 14.04 million $ 2.1 million
Nov 29, 2025 $ 0.327
-1.27%
$ 14.38 million $ 2.53 million
Nov 28, 2025 $ 0.333
-0.24%
$ 14.54 million $ 3.33 million
Nov 27, 2025 $ 0.335
+2.92%
$ 14.65 million $ 3.3 million
Nov 26, 2025 $ 0.325
+0.10%
$ 14.25 million $ 4.55 million
Nov 25, 2025 $ 0.322
+1.07%
$ 14.25 million $ 3.98 million
Nov 24, 2025 $ 0.321
+6.73%
$ 13.98 million $ 4.23 million
Nov 23, 2025 $ 0.306
+1.29%
$ 13.22 million $ 3.73 million
Nov 22, 2025 $ 0.306
-0.53%
$ 13.29 million $ 5.05 million
Nov 21, 2025 $ 0.298
-17.50%
$ 13.52 million $ 7.82 million
Nov 20, 2025 $ 0.371
-1.17%
$ 15.82 million $ 7.26 million
Nov 19, 2025 $ 0.374
-1.62%
$ 16.44 million $ 6.27 million
Nov 18, 2025 $ 0.382
+4.78%
$ 16.71 million $ 8.35 million
Nov 17, 2025 $ 0.365
-4.75%
$ 16.02 million $ 5.85 million
Nov 16, 2025 $ 0.38
-2.59%
$ 16.92 million $ 3.57 million
Nov 15, 2025 $ 0.392
+3.49%
$ 17.14 million $ 2.5 million
Nov 14, 2025 $ 0.383
-1.79%
$ 16.71 million $ 4.75 million
Nov 13, 2025 $ 0.388
-2.87%
$ 17.17 million $ 2.93 million
Nov 12, 2025 $ 0.403
-0.79%
$ 17.51 million $ 2.86 million
Nov 11, 2025 $ 0.405
-8.80%
$ 17.79 million $ 3.57 million
Nov 10, 2025 $ 0.443
+3.41%
$ 19.45 million $ 3.21 million
Nov 9, 2025 $ 0.428
+1.26%
$ 18.79 million $ 2.67 million
Nov 8, 2025 $ 0.423
-0.09%
$ 18.57 million $ 2.72 million
Nov 7, 2025 $ 0.423
+15.96%
$ 18.57 million $ 4.34 million
Nov 6, 2025 $ 0.364
-2.29%
$ 16 million $ 3.11 million
Nov 5, 2025 $ 0.373
+8.05%
$ 16.39 million $ 2.62 million
Nov 4, 2025 $ 0.348
-1.39%
$ 15.27 million $ 2.81 million
Nov 3, 2025 $ 0.353
-15.99%
$ 15.49 million $ 4.04 million
Nov 2, 2025 $ 0.421
+0.91%
$ 18.41 million $ 1.38 million
Nov 1, 2025 $ 0.416
+4.19%
$ 18.27 million $ 1.22 million
Oct 31, 2025 $ 0.399
-0.29%
$ 17.52 million $ 1.97 million
Oct 30, 2025 $ 0.395
-10.41%
$ 17.55 million $ 2.25 million
Oct 29, 2025 $ 0.44
+0.78%
$ 19.32 million $ 3.88 million
Oct 28, 2025 $ 0.437
-3.55%
$ 19.17 million $ 3.77 million
Oct 27, 2025 $ 0.452
-2.78%
$ 19.85 million $ 4.11 million
Oct 26, 2025 $ 0.466
+4.24%
$ 20.44 million $ 2.56 million
Oct 25, 2025 $ 0.447
-0.23%
$ 19.63 million $ 1.19 million
Oct 24, 2025 $ 0.448
+3.43%
$ 19.69 million $ 2.04 million
Oct 23, 2025 $ 0.433
+3.16%
$ 19.03 million $ 2.84 million
Oct 22, 2025 $ 0.412
-4.92%
$ 18.38 million $ 5.48 million
Oct 21, 2025 $ 0.443
-1.01%
$ 19.05 million $ 3.69 million
Oct 20, 2025 $ 0.45
+2.54%
$ 19.64 million $ 3.71 million
Oct 19, 2025 $ 0.443
+3.77%
$ 19.26 million $ 3.17 million