Orca Protocol Historical Data

OP Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2025 $ 0.76
+3.25%
$ 33.38 million $ 24.18 million
Mar 31, 2025 $ 0.735
-1.51%
$ 32.29 million $ 23.03 million
Mar 30, 2025 $ 0.746
-3.12%
$ 32.77 million $ 19.54 million
Mar 29, 2025 $ 0.77
-7.65%
$ 33.82 million $ 6.11 million
Mar 28, 2025 $ 0.834
-8.13%
$ 36.63 million $ 6.9 million
Mar 27, 2025 $ 0.908
+2.21%
$ 39.87 million $ 5.48 million
Mar 26, 2025 $ 0.888
-1.81%
$ 39.01 million $ 7.67 million
Mar 25, 2025 $ 0.905
+0.23%
$ 39.73 million $ 3.64 million
Mar 24, 2025 $ 0.903
+5.25%
$ 39.63 million $ 2.07 million
Mar 23, 2025 $ 0.858
+0.34%
$ 37.67 million $ 2.63 million
Mar 22, 2025 $ 0.855
+0.67%
$ 37.54 million $ 1.27 million
Mar 21, 2025 $ 0.849
-4.04%
$ 37.29 million $ 13.12 million
Mar 20, 2025 $ 0.882
-4.30%
$ 38.74 million $ 9.25 million
Mar 19, 2025 $ 0.921
+4.95%
$ 40.43 million $ 39.18 million
Mar 18, 2025 $ 0.877
-1.06%
$ 38.53 million $ 3.54 million
Mar 17, 2025 $ 0.883
+6.25%
$ 38.79 million $ 409,214
Mar 16, 2025 $ 0.831
-6.23%
$ 36.51 million $ 247,723
Mar 15, 2025 $ 0.887
+2.89%
$ 38.94 million $ 160,653
Mar 14, 2025 $ 0.875
+4.15%
$ 38.43 million $ 200,612
Mar 13, 2025 $ 0.84
-4.78%
$ 36.91 million $ 287,976
Mar 12, 2025 $ 0.883
+3.02%
$ 38.76 million $ 440,207
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