- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Orca (ORCA) historical data and Live price
Orca
ORCA$ 3.01 + 16.733 % 
0.00004443 BTC
0.00004443 BTC MARKET CAP
155.089 M
155.089 M
24H VOLUME
4.609 M
4.609 M
CIRC.SUPPLY
51.563 M
51.563 M
MAX SUPPLY
Rank276
1H 1.30 %
24H 16.73 %
7D 62.27 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.527 | 2.831 | 2.521 | 2.753 | 3,593,851.97 | 141,931,486.79 |
| 7/25/24 | 2.636 | 2.76 | 2.469 | 2.527 | 3,629,441.83 | 130,294,672.76 |
| 7/24/24 | 2.624 | 2.903 | 2.535 | 2.636 | 5,909,195.39 | 135,919,069.84 |
| 7/23/24 | 2.571 | 3.003 | 2.541 | 2.624 | 10,626,199.11 | 135,314,009.15 |
| 7/22/24 | 2.436 | 3.109 | 2.313 | 2.571 | 9,783,950.35 | 132,548,646.33 |
| 7/21/24 | 2.567 | 2.589 | 2.192 | 2.436 | 9,134,292.82 | 125,604,000.48 |
| 7/20/24 | 1.653 | 2.743 | 1.653 | 2.567 | 15,197,099.98 | 132,388,871.7 |
| 7/19/24 | 1.516 | 1.653 | 1.493 | 1.653 | 967,336.56 | 85,213,774.99 |
| 7/18/24 | 1.557 | 1.58 | 1.513 | 1.516 | 659,551.6 | 78,154,709.44 |
| 7/17/24 | 1.584 | 1.657 | 1.556 | 1.557 | 881,972.94 | 80,292,171.16 |
| 7/16/24 | 1.603 | 1.617 | 1.534 | 1.584 | 1,202,819.9 | 81,682,064.01 |
| 7/15/24 | 1.504 | 1.603 | 1.495 | 1.603 | 904,077.27 | 82,630,753.29 |
| 7/14/24 | 1.455 | 1.513 | 1.455 | 1.504 | 719,178.6 | 77,571,054.79 |
| 7/13/24 | 1.421 | 1.455 | 1.415 | 1.455 | 817,068.08 | 75,001,413.63 |
| 7/12/24 | 1.4 | 1.441 | 1.342 | 1.421 | 1,083,250.64 | 73,257,547.47 |
| 7/11/24 | 1.454 | 1.485 | 1.395 | 1.4 | 908,027.16 | 72,198,656.21 |
| 7/10/24 | 1.553 | 1.562 | 1.444 | 1.453 | 1,452,486.73 | 74,937,158.5 |
| 7/9/24 | 1.519 | 1.603 | 1.367 | 1.552 | 2,694,076.4 | 79,195,669.94 |
| 7/8/24 | 1.538 | 1.592 | 1.503 | 1.52 | 1,714,838.04 | 77,569,156.41 |
| 7/7/24 | 1.656 | 1.724 | 1.538 | 1.538 | 863,918.34 | 78,501,518.73 |
| 7/6/24 | 1.624 | 1.716 | 1.622 | 1.656 | 1,492,950.13 | 84,500,649.69 |
| 7/5/24 | 1.549 | 1.651 | 1.453 | 1.624 | 1,219,931.49 | 82,863,284.94 |
| 7/4/24 | 1.72 | 1.729 | 1.51 | 1.549 | 1,387,450.01 | 79,071,963.14 |
| 7/3/24 | 1.869 | 1.874 | 1.672 | 1.72 | 1,391,790.3 | 87,767,161.32 |
| 7/2/24 | 1.866 | 1.873 | 1.835 | 1.868 | 871,681.12 | 95,351,524.72 |
| 7/1/24 | 1.88 | 1.892 | 1.863 | 1.866 | 901,605.34 | 95,258,469.27 |
| 6/30/24 | 1.854 | 1.885 | 1.843 | 1.88 | 719,594.63 | 95,960,120.34 |
| 6/29/24 | 1.855 | 1.871 | 1.848 | 1.854 | 604,822.55 | 94,611,159.25 |
| 6/28/24 | 1.881 | 1.901 | 1.848 | 1.855 | 1,148,989.89 | 94,677,884.12 |
| 6/27/24 | 1.835 | 1.909 | 1.829 | 1.881 | 1,259,230.69 | 95,991,516.43 |
| 6/26/24 | 1.833 | 1.863 | 1.818 | 1.835 | 969,030.62 | 93,642,795.36 |
| 6/25/24 | 1.805 | 1.855 | 1.799 | 1.833 | 903,046.69 | 93,560,940.66 |
| 6/24/24 | 1.81 | 1.814 | 1.704 | 1.806 | 1,485,094.11 | 92,156,546.25 |
| 6/23/24 | 1.865 | 1.882 | 1.809 | 1.81 | 918,224.23 | 92,361,652.25 |
| 6/22/24 | 1.809 | 1.878 | 1.8 | 1.865 | 966,132.41 | 95,204,697.23 |
| 6/21/24 | 1.792 | 1.82 | 1.77 | 1.808 | 1,245,140.7 | 92,286,085.32 |
| 6/20/24 | 1.776 | 1.855 | 1.766 | 1.792 | 1,399,392.85 | 91,447,788.92 |
| 6/19/24 | 1.768 | 1.893 | 1.76 | 1.776 | 1,470,271.22 | 90,666,014.91 |
| 6/18/24 | 1.814 | 1.815 | 1.575 | 1.768 | 2,099,761.99 | 90,251,359.04 |
| 6/17/24 | 1.933 | 1.934 | 1.813 | 1.814 | 1,449,798.49 | 92,602,806.2 |
| 6/16/24 | 1.942 | 1.943 | 1.927 | 1.933 | 932,402.58 | 98,672,087.28 |
| 6/15/24 | 1.95 | 1.964 | 1.939 | 1.942 | 915,851.14 | 99,126,692.86 |
| 6/14/24 | 1.953 | 1.971 | 1.938 | 1.95 | 1,394,625.75 | 99,512,365.98 |
| 6/13/24 | 2.061 | 2.064 | 1.907 | 1.953 | 1,429,271.45 | 99,692,658.12 |
| 6/12/24 | 2.019 | 2.125 | 1.991 | 2.059 | 1,347,866.69 | 105,090,372.63 |
| 6/11/24 | 2.156 | 2.162 | 1.929 | 2.017 | 1,681,829.36 | 102,960,768.23 |
| 6/10/24 | 2.23 | 2.236 | 2.147 | 2.156 | 1,231,711.83 | 110,056,215.86 |
| 6/9/24 | 2.21 | 2.242 | 2.171 | 2.229 | 947,032.32 | 112,393,525.09 |
| 6/8/24 | 2.283 | 2.311 | 2.151 | 2.21 | 1,747,350.55 | 111,457,018.29 |
| 6/7/24 | 2.417 | 2.459 | 2.256 | 2.284 | 2,717,747.97 | 115,184,685.12 |
| 6/6/24 | 2.518 | 2.541 | 2.399 | 2.417 | 1,406,703.17 | 121,893,707.99 |
| 6/5/24 | 2.518 | 2.602 | 2.507 | 2.518 | 1,333,980.4 | 126,965,774.67 |
| 6/4/24 | 2.488 | 2.546 | 2.427 | 2.518 | 1,293,703.46 | 126,949,789.94 |
| 6/3/24 | 2.476 | 2.561 | 2.459 | 2.488 | 1,018,711.38 | 125,453,174.78 |
| 6/2/24 | 2.526 | 2.543 | 2.45 | 2.476 | 878,662.74 | 124,830,067.03 |
| 6/1/24 | 2.558 | 2.575 | 2.489 | 2.526 | 908,092.97 | 127,349,960.8 |
| 5/31/24 | 2.563 | 2.654 | 2.528 | 2.558 | 1,339,385.86 | 128,968,529.96 |
| 5/30/24 | 2.623 | 2.732 | 2.505 | 2.561 | 3,004,797.45 | 129,128,625.83 |
| 5/29/24 | 2.459 | 2.766 | 2.42 | 2.623 | 3,116,977.71 | 132,258,754.67 |
| 5/28/24 | 2.478 | 2.488 | 2.323 | 2.459 | 2,003,472.53 | 123,981,477.51 |
| 5/27/24 | 2.393 | 2.52 | 2.391 | 2.478 | 1,360,534.84 | 124,975,436.13 |
| 5/26/24 | 2.498 | 2.515 | 2.381 | 2.393 | 1,022,806.72 | 120,685,045.48 |
| 5/25/24 | 2.437 | 2.532 | 2.418 | 2.498 | 1,051,660.09 | 125,975,090.04 |
| 5/24/24 | 2.526 | 2.526 | 2.274 | 2.437 | 2,672,976.88 | 122,865,539.09 |
| 5/23/24 | 2.523 | 2.617 | 2.41 | 2.526 | 2,232,342.92 | 127,352,711.25 |
| 5/22/24 | 2.611 | 2.651 | 2.517 | 2.523 | 1,622,557.89 | 127,217,141.7 |
| 5/21/24 | 2.757 | 2.767 | 2.561 | 2.611 | 2,769,760.1 | 131,681,319.27 |
| 5/20/24 | 2.251 | 2.767 | 2.207 | 2.757 | 5,508,357.15 | 139,037,158.43 |
| 5/19/24 | 2.366 | 2.408 | 2.187 | 2.251 | 1,459,356.11 | 113,529,592.25 |
| 5/18/24 | 2.341 | 2.459 | 2.338 | 2.366 | 1,605,800.45 | 119,304,927.24 |
| 5/17/24 | 2.248 | 2.394 | 2.225 | 2.341 | 1,741,562.4 | 118,065,368.68 |
| 5/16/24 | 2.262 | 2.422 | 2.089 | 2.248 | 5,329,396.16 | 113,355,863.66 |
| 5/15/24 | 2.189 | 2.281 | 2.128 | 2.262 | 1,847,843.38 | 114,036,316.17 |
| 5/14/24 | 2.276 | 2.297 | 2.163 | 2.189 | 1,164,771.55 | 110,360,938.69 |
| 5/13/24 | 2.259 | 2.332 | 2.188 | 2.276 | 1,170,317.7 | 114,754,723.95 |
| 5/12/24 | 2.305 | 2.333 | 2.254 | 2.259 | 800,533.12 | 113,885,491.25 |
| 5/11/24 | 2.26 | 2.335 | 2.25 | 2.305 | 1,362,591.26 | 116,247,195.85 |
| 5/10/24 | 2.355 | 2.356 | 2.249 | 2.26 | 1,291,958.55 | 113,971,726.17 |
| 2/8/24 | 4.132 | 4.25 | 3.987 | 4.082 | 3,773,544.66 | 0 |
| 2/7/24 | 3.994 | 4.139 | 3.754 | 4.132 | 3,860,298.92 | 0 |
| 2/6/24 | 4.099 | 4.194 | 3.876 | 3.993 | 3,936,452.39 | 0 |
| 2/5/24 | 4.403 | 4.474 | 4.066 | 4.099 | 5,310,655.09 | 0 |
| 2/4/24 | 4.786 | 4.842 | 4.37 | 4.422 | 3,218,471.41 | 0 |
| 2/3/24 | 4.61 | 4.794 | 4.511 | 4.786 | 3,156,449.11 | 0 |
| 2/2/24 | 4.805 | 4.924 | 4.562 | 4.616 | 4,442,020.9 | 0 |
| 2/1/24 | 4.948 | 4.949 | 4.672 | 4.805 | 6,162,812.02 | 0 |
| 1/31/24 | 5.829 | 6.027 | 4.907 | 4.943 | 8,962,298.99 | 0 |
| 1/30/24 | 6.109 | 6.329 | 5.714 | 5.834 | 7,272,499.54 | 0 |
| 1/29/24 | 5.564 | 6.468 | 5.486 | 6.109 | 10,135,666.48 | 0 |
| 1/28/24 | 4.918 | 5.603 | 4.77 | 5.56 | 7,938,552.59 | 0 |
