ORCA Historical Data

ORCAI Page 2
Download
Date Close Price change Market cap Trading volume
Sep 5, 2025 $ 0.000485
-9.86%
$ 485,300 $ 126,667
Sep 4, 2025 $ 0.000537
-7.26%
$ 536,200 $ 39,245
Sep 3, 2025 $ 0.000579
-0.43%
$ 578,900 $ 47,927
Sep 2, 2025 $ 0.000584
+4.55%
$ 581,500 $ 124,743
Sep 1, 2025 $ 0.000558
-6.39%
$ 558,500 $ 126,889
Aug 31, 2025 $ 0.000597
-1.06%
$ 598,900 $ 125,898
Aug 30, 2025 $ 0.000604
-0.58%
$ 603,400 $ 128,211
Aug 29, 2025 $ 0.000609
+1.01%
$ 608,700 $ 128,884
Aug 28, 2025 $ 0.000602
-3.00%
$ 602,000 $ 114,517
Aug 27, 2025 $ 0.000883
-13.11%
$ 882,700 $ 126,695
Aug 26, 2025 $ 0.00101
-7.88%
$ 1.01 million $ 131,554
Aug 25, 2025 $ 0.0011
-0.21%
$ 1.1 million $ 127,723
Aug 24, 2025 $ 0.0011
-3.58%
$ 1.1 million $ 129,361
Aug 23, 2025 $ 0.00113
+8.75%
$ 1.14 million $ 130,940
Aug 22, 2025 $ 0.00104
-4.98%
$ 1.04 million $ 131,768
Aug 21, 2025 $ 0.0011
-2.02%
$ 1.1 million $ 112,623
Aug 20, 2025 $ 0.00112
+0.29%
$ 1.12 million $ 125,256
Aug 19, 2025 $ 0.00112
+3.36%
$ 1.13 million $ 124,814
Aug 18, 2025 $ 0.00109
+0.71%
$ 1.09 million $ 120,427
Aug 17, 2025 $ 0.00108
+14.03%
$ 1.08 million $ 164,784
Aug 16, 2025 $ 0.000946
+6.65%
$ 946,200 $ 188,380
Aug 15, 2025 $ 0.000887
-0.59%
$ 886,800 $ 187,811
Aug 14, 2025 $ 0.000906
+3.20%
$ 899,800 $ 191,065
Aug 13, 2025 $ 0.000877
+5.36%
$ 877,000 $ 163,182
Aug 12, 2025 $ 0.00084
+4.70%
$ 839,800 $ 193,199
Aug 11, 2025 $ 0.0008
-0.09%
$ 799,900 $ 193,602
Aug 10, 2025 $ 0.000801
+0.50%
$ 801,300 $ 194,916
Aug 9, 2025 $ 0.000799
-0.14%
$ 798,700 $ 195,192
Aug 8, 2025 $ 0.0008
+0.29%
$ 799,900 $ 191,376
Aug 7, 2025 $ 0.0008
+0.19%
$ 800,300 $ 195,744
Aug 6, 2025 $ 0.0008
-2.69%
$ 799,600 $ 193,625
Aug 5, 2025 $ 0.000821
+4.97%
$ 821,000 $ 183,074
Aug 4, 2025 $ 0.000782
-2.09%
$ 782,300 $ 170,984
Aug 3, 2025 $ 0.000799
+0.08%
$ 799,000 $ 75,330
Aug 2, 2025 $ 0.000802
+0.56%
$ 798,900 $ 186,717
Aug 1, 2025 $ 0.000796
-1.68%
$ 797,700 $ 179,690
Jul 31, 2025 $ 0.00081
-3.83%
$ 809,600 $ 193,104
Jul 30, 2025 $ 0.000842
-3.53%
$ 841,800 $ 191,196
Jul 29, 2025 $ 0.000873
-0.92%
$ 872,700 $ 191,281
Jul 28, 2025 $ 0.00088
+5.52%
$ 879,700 $ 197,044
Jul 27, 2025 $ 0.000833
+4.29%
$ 833,500 $ 192,431
Jul 26, 2025 $ 0.000804
-2.21%
$ 798,600 $ 193,122
Jul 25, 2025 $ 0.000822
+3.23%
$ 821,600 $ 187,795
Jul 24, 2025 $ 0.000796
-0.83%
$ 795,900 $ 132,798
Jul 23, 2025 $ 0.000803
+0.04%
$ 802,600 $ 182,668
Jul 22, 2025 $ 0.000802
-1.32%
$ 802,100 $ 191,576
Jul 21, 2025 $ 0.000812
-5.20%
$ 812,500 $ 190,139
Jul 20, 2025 $ 0.000858
+8.10%
$ 857,900 $ 129,053
Jul 19, 2025 $ 0.000794
+0.51%
$ 794,300 $ 189,529
Jul 18, 2025 $ 0.000792
-0.63%
$ 792,500 $ 177,732