Orca Protocol Historical Data

OP Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.744
+3.25%
$ 32.66 million $ 4.76 million
May 20, 2025 $ 0.719
+0.28%
$ 31.59 million $ 22.12 million
May 19, 2025 $ 0.717
-2.30%
$ 31.5 million $ 28.86 million
May 18, 2025 $ 0.725
+4.15%
$ 31.85 million $ 15.45 million
May 17, 2025 $ 0.696
-1.97%
$ 30.54 million $ 4.52 million
May 16, 2025 $ 0.71
-5.19%
$ 31.16 million $ 4.59 million
May 15, 2025 $ 0.747
-8.97%
$ 32.78 million $ 4.34 million
May 14, 2025 $ 0.816
-9.26%
$ 35.85 million $ 6.88 million
May 13, 2025 $ 0.902
+9.75%
$ 39.6 million $ 3.86 million
May 12, 2025 $ 0.82
-4.77%
$ 36.02 million $ 2.63 million
May 11, 2025 $ 0.861
-4.73%
$ 37.79 million $ 2.91 million
May 10, 2025 $ 0.909
+19.85%
$ 39.93 million $ 3.61 million
May 9, 2025 $ 0.757
+10.07%
$ 33.25 million $ 2.7 million
May 8, 2025 $ 0.687
+15.28%
$ 30.16 million $ 6.62 million
May 7, 2025 $ 0.594
-2.42%
$ 26.1 million $ 561,569
May 6, 2025 $ 0.61
-5.12%
$ 26.79 million $ 830,701
May 5, 2025 $ 0.643
-2.37%
$ 28.25 million $ 526,807
May 4, 2025 $ 0.659
-2.50%
$ 28.93 million $ 416,239
May 3, 2025 $ 0.676
-4.67%
$ 29.68 million $ 479,965
May 2, 2025 $ 0.709
-2.55%
$ 31.13 million $ 484,479
May 1, 2025 $ 0.728
+0.22%
$ 31.95 million $ 332,948
Apr 30, 2025 $ 0.726
-2.82%
$ 31.89 million $ 665,816
Apr 29, 2025 $ 0.787
-0.24%
$ 34.57 million $ 8.73 million
Apr 28, 2025 $ 0.789
+2.26%
$ 34.65 million $ 8.9 million
Apr 27, 2025 $ 0.771
-8.26%
$ 33.87 million $ 416,631
Apr 26, 2025 $ 0.839
+3.16%
$ 36.86 million $ 2.85 million
Apr 25, 2025 $ 0.814
+3.22%
$ 35.74 million $ 3.77 million
Apr 24, 2025 $ 0.788
+2.72%
$ 34.62 million $ 2.64 million
Apr 23, 2025 $ 0.766
+2.77%
$ 33.63 million $ 15.4 million
Apr 22, 2025 $ 0.744
+5.88%
$ 32.68 million $ 18.23 million
Apr 21, 2025 $ 0.703
-1.51%
$ 30.87 million $ 6.45 million
Apr 20, 2025 $ 0.714
+1.83%
$ 31.33 million $ 1.11 million
Apr 19, 2025 $ 0.701
+5.88%
$ 30.78 million $ 836,319
Apr 18, 2025 $ 0.661
+2.52%
$ 29.02 million $ 1.2 million
Apr 17, 2025 $ 0.645
+2.21%
$ 28.3 million $ 609,105
Apr 16, 2025 $ 0.631
-0.25%
$ 27.73 million $ 547,832
Apr 15, 2025 $ 0.633
-3.72%
$ 27.79 million $ 520,902
Apr 14, 2025 $ 0.657
-1.95%
$ 28.86 million $ 633,051
Apr 13, 2025 $ 0.669
-2.45%
$ 29.36 million $ 724,649
Apr 12, 2025 $ 0.685
+3.82%
$ 30.09 million $ 820,947
Apr 11, 2025 $ 0.66
+3.49%
$ 29 million $ 648,177
Apr 10, 2025 $ 0.639
-3.56%
$ 28.06 million $ 2.75 million
Apr 9, 2025 $ 0.663
+11.50%
$ 29.1 million $ 36.93 million
Apr 8, 2025 $ 0.593
-4.17%
$ 26.05 million $ 23.23 million
Apr 7, 2025 $ 0.619
+4.01%
$ 27.18 million $ 7.3 million
Apr 6, 2025 $ 0.595
-14.68%
$ 26.13 million $ 4.14 million
Apr 5, 2025 $ 0.698
-1.27%
$ 30.67 million $ 6.46 million
Apr 4, 2025 $ 0.707
+1.22%
$ 31.03 million $ 2.81 million
Apr 3, 2025 $ 0.698
-1.02%
$ 30.66 million $ 2.92 million
Apr 2, 2025 $ 0.705
-7.21%
$ 30.97 million $ 36.01 million