Orca Protocol Historical Data

OP Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.857
+6.25%
$ 37.63 million $ 923,351
Mar 10, 2025 $ 0.807
-5.76%
$ 35.44 million $ 463,853
Mar 9, 2025 $ 0.856
-8.63%
$ 37.59 million $ 161,442
Mar 8, 2025 $ 0.938
-2.09%
$ 41.17 million $ 133,546
Mar 7, 2025 $ 0.958
+0.04%
$ 42.06 million $ 850,613
Mar 6, 2025 $ 0.958
-2.99%
$ 42.05 million $ 416,821
Mar 5, 2025 $ 0.997
+5.74%
$ 43.77 million $ 537,392
Mar 4, 2025 $ 0.942
-3.78%
$ 41.38 million $ 1.01 million
Mar 3, 2025 $ 0.988
-14.81%
$ 43.4 million $ 574,858
Mar 2, 2025 $ 1.16
+11.87%
$ 51.01 million $ 2.16 million
Mar 1, 2025 $ 1.04
-4.09%
$ 45.59 million $ 1.49 million
Feb 28, 2025 $ 1.08
-2.46%
$ 47.54 million $ 6.92 million
Feb 27, 2025 $ 1.11
-4.04%
$ 48.73 million $ 3.62 million
Feb 26, 2025 $ 1.15
+6.65%
$ 50.36 million $ 4.52 million
Feb 25, 2025 $ 1.08
+7.03%
$ 47.26 million $ 9.32 million
Feb 24, 2025 $ 1
-15.00%
$ 44.09 million $ 3.38 million
Feb 23, 2025 $ 1.18
+3.11%
$ 51.81 million $ 800,714
Feb 22, 2025 $ 1.14
+4.91%
$ 50.25 million $ 488,495
Feb 21, 2025 $ 1.09
-5.84%
$ 48.01 million $ 2.99 million
Feb 20, 2025 $ 1.16
+3.38%
$ 50.99 million $ 1.5 million
Feb 19, 2025 $ 1.12
+3.65%
$ 49.25 million $ 1.68 million
Feb 18, 2025 $ 1.08
-10.01%
$ 47.46 million $ 6.14 million
Feb 17, 2025 $ 1.2
+6.48%
$ 52.61 million $ 2.68 million
Feb 16, 2025 $ 1.12
-1.28%
$ 49.28 million $ 128,702
Feb 15, 2025 $ 1.14
-2.12%
$ 49.91 million $ 200,666
Feb 14, 2025 $ 1.16
+2.95%
$ 50.99 million $ 3.78 million
Feb 13, 2025 $ 1.13
-0.15%
$ 49.53 million $ 2.5 million
Feb 12, 2025 $ 1.13
+4.89%
$ 49.61 million $ 1.67 million
Feb 11, 2025 $ 1.08
-2.26%
$ 47.3 million $ 3.05 million
Feb 10, 2025 $ 1.1
+1.29%
$ 48.39 million $ 783,570
Feb 9, 2025 $ 1.08
+1.47%
$ 47.55 million $ 1.36 million
Feb 8, 2025 $ 1.07
+4.86%
$ 46.86 million $ 1.73 million
Feb 7, 2025 $ 1.01
-2.52%
$ 44.52 million $ 797,701
Feb 6, 2025 $ 1.04
-4.79%
$ 45.48 million $ 356,950
Feb 5, 2025 $ 1.09
-2.57%
$ 47.77 million $ 4.5 million
Feb 4, 2025 $ 1.12
-5.34%
$ 49.28 million $ 74.07 million
Feb 3, 2025 $ 1.18
+6.41%
$ 51.97 million $ 76.74 million
Feb 2, 2025 $ 1.12
-17.37%
$ 48.97 million $ 6.48 million
Feb 1, 2025 $ 1.35
-5.39%
$ 59.36 million $ 4.07 million
Jan 31, 2025 $ 1.43
-1.60%
$ 62.82 million $ 3.67 million
Jan 30, 2025 $ 1.45
+1.39%
$ 63.86 million $ 1.14 million
Jan 29, 2025 $ 1.43
+4.54%
$ 63 million $ 1.62 million
Jan 28, 2025 $ 1.37
-6.16%
$ 60.14 million $ 4.02 million
Jan 27, 2025 $ 1.46
-5.39%
$ 63.95 million $ 20.89 million
Jan 26, 2025 $ 1.57
-4.13%
$ 68.8 million $ 1.49 million
Jan 25, 2025 $ 1.63
-4.79%
$ 71.75 million $ 2.39 million
Jan 24, 2025 $ 1.72
-0.24%
$ 75.33 million $ 11.28 million
Jan 23, 2025 $ 1.72
+0.48%
$ 75.51 million $ 9.08 million
Jan 22, 2025 $ 1.71
-2.26%
$ 75.06 million $ 5.04 million
Jan 21, 2025 $ 1.75
+2.45%
$ 76.72 million $ 26.52 million