Orca (ORCA) Price History
Daily price, volume and market cap for Orca (ORCA) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $1.76 | $9.22M | $106.75M |
| 2026-10-19 | $1.75 | $10.22M | $106.60M |
| 2026-10-18 | $1.78 | $8.11M | $108.36M |
| 2026-10-17 | $1.79 | $7.59M | $109.12M |
| 2026-10-16 | $1.89 | $10.01M | $114.73M |
| 2026-10-15 | $1.99 | $13.18M | $120.85M |
| 2026-10-14 | $1.96 | $11.74M | $118.95M |
| 2026-10-13 | $2.05 | $15.06M | $124.63M |
| 2026-10-12 | $2.07 | $16.83M | $126.10M |
| 2026-10-09 | $2.44 | $72.18M | – |
| 2026-10-08 | $2.34 | $103.71M | – |
| 2026-10-07 | $2.86 | $224.80M | – |
| 2026-10-06 | $3.20 | $361.75M | – |
| 2026-10-05 | $2.42 | $116.51M | – |
| 2026-10-04 | $2.01 | $57.18M | – |
| 2026-10-03 | $1.80 | $12.72M | – |
| 2026-10-02 | $1.75 | $13.41M | – |
| 2026-10-01 | $1.71 | $14.93M | – |
| 2026-09-30 | $1.65 | $11.29M | – |
| 2026-09-29 | $1.60 | $12.02M | – |
| 2026-09-28 | $1.70 | $18.49M | – |
| 2026-09-27 | $1.81 | $44.11M | – |
| 2026-09-26 | $1.65 | $8.08M | – |
| 2026-09-25 | $1.67 | $12.67M | – |
| 2026-09-24 | $1.58 | $15.39M | – |
| 2026-09-23 | $1.53 | $22.36M | – |
| 2026-09-22 | $1.53 | $12.76M | – |
| 2026-09-21 | $1.51 | $12.87M | – |
| 2026-09-20 | $1.44 | $11.39M | – |
| 2026-09-19 | $1.44 | $11.42M | – |
| 2026-09-18 | $1.47 | $13.67M | – |
| 2026-09-17 | $1.39 | $9.68M | – |
| 2026-09-16 | $1.32 | $8.48M | – |
| 2026-09-15 | $1.32 | $13.55M | – |
| 2026-09-14 | $1.36 | $7.85M | – |
| 2026-09-13 | $1.32 | $10.41M | – |
| 2026-09-12 | $1.43 | $12.33M | – |
| 2026-09-11 | $1.47 | $18.70M | – |
| 2026-09-10 | $1.40 | $14.50M | – |
| 2026-09-09 | $1.45 | $33.12M | – |
| 2026-09-08 | $1.42 | $30.66M | – |
| 2026-09-07 | $1.54 | $109.12M | – |
| 2026-09-06 | $1.41 | $50.07M | – |
| 2026-09-05 | $1.29 | $6.19M | – |
| 2026-09-04 | $1.26 | $6.78M | – |
| 2026-09-03 | $1.26 | $8.21M | – |
| 2026-09-02 | $1.24 | $8.46M | – |
| 2026-09-01 | $1.21 | $7.88M | – |
| 2026-08-31 | $1.26 | $7.84M | – |
| 2026-08-30 | $1.29 | $25.81M | – |
| 2026-08-29 | $1.29 | $5.49M | – |
| 2026-08-28 | $1.27 | $8.07M | – |
| 2026-08-27 | $1.29 | $8.45M | – |
| 2026-08-26 | $1.29 | $7.41M | – |
| 2026-08-25 | $1.25 | $10.82M | – |
| 2026-08-24 | $1.30 | $9.18M | – |
| 2026-08-23 | $1.29 | $9.26M | – |
| 2026-08-22 | $1.24 | $12.46M | – |
| 2026-08-21 | $1.26 | $11.47M | – |
| 2026-08-20 | $1.15 | $10.17M | – |
| 2026-08-19 | $1.11 | $8.09M | – |
| 2026-08-18 | $1.05 | $7.60M | – |
| 2026-08-17 | $1.07 | $13.73M | – |
| 2026-08-16 | $1.02 | $5.98M | – |
| 2026-08-15 | $1.04 | $8.50M | – |
| 2026-08-14 | $1.02 | $7.69M | – |
| 2026-08-13 | $1.04 | $8.14M | – |
| 2026-08-12 | $1.02 | $7.98M | – |
| 2026-08-11 | $1.04 | $8.56M | – |
| 2026-08-10 | $1.06 | $8.04M | – |
| 2026-08-09 | $1.05 | $7.48M | – |
| 2026-08-08 | $1.09 | $14.51M | – |
| 2026-08-07 | $1.07 | $7.89M | – |
| 2026-08-06 | $1.08 | $7.13M | – |
| 2026-08-05 | $1.08 | $9.18M | – |
| 2026-08-04 | $1.09 | $8.61M | – |
| 2026-08-03 | $1.08 | $9.43M | – |
| 2026-08-02 | $1.09 | $7.74M | – |
| 2026-08-01 | $1.10 | $8.99M | – |
| 2026-07-31 | $1.11 | $9.53M | – |
| 2026-07-30 | $1.16 | $8.87M | – |
| 2026-07-29 | $1.13 | $9.52M | – |
| 2026-07-28 | $1.16 | $10.91M | – |
| 2026-07-27 | $1.17 | $9.49M | – |
| 2026-07-26 | $1.19 | $8.10M | – |
| 2026-07-25 | $1.18 | $9.87M | – |
| 2026-07-24 | $1.17 | $9.45M | – |
| 2026-07-23 | $1.20 | $12.83M | – |
| 2026-07-22 | $1.19 | $9.85M | – |
| 2026-07-21 | $1.19 | $9.60M | – |
| 2026-07-20 | $1.19 | $11.08M | – |
| 2026-07-19 | $1.21 | $10.18M | – |
| 2026-07-18 | $1.18 | $7.41M | – |
| 2026-07-17 | $1.17 | $9.96M | – |
| 2026-07-16 | $1.19 | $10.55M | – |
| 2026-07-15 | $1.21 | $19.89M | – |
| 2026-07-14 | $1.18 | $12.17M | – |
| 2026-07-13 | $1.13 | $10.34M | – |
| 2026-07-12 | $1.16 | $10.08M | – |
| 2026-07-11 | $1.17 | $9.06M | – |
| 2026-07-10 | $1.19 | $9.46M | – |
| 2026-07-09 | $1.21 | $11.98M | – |
| 2026-07-08 | $1.21 | $14.45M | – |
| 2026-07-07 | $1.25 | $22.85M | – |
| 2026-07-06 | $1.24 | $11.53M | – |
| 2026-07-05 | $1.26 | $12.91M | – |
| 2026-07-04 | $1.24 | $11.57M | – |
| 2026-07-03 | $1.25 | $11.06M | – |
| 2026-07-02 | $1.22 | $15.60M | – |
| 2026-07-01 | $1.20 | $13.65M | – |
| 2026-06-30 | $1.17 | $10.71M | – |
| 2026-06-29 | $1.21 | $35.05M | – |
| 2026-06-28 | $1.16 | $9.58M | – |
| 2026-06-27 | $1.17 | $11.95M | – |
| 2026-06-26 | $1.18 | $16.82M | – |
| 2026-06-25 | $1.11 | $14.22M | – |
| 2026-06-24 | $1.12 | $14.45M | – |
| 2026-06-23 | $1.15 | $27.99M | – |
| 2026-06-22 | $1.20 | $18.73M | – |
| 2026-06-21 | $1.19 | $15.68M | – |
| 2026-06-20 | $1.23 | $19.65M | – |
| 2026-06-19 | $1.21 | $13.44M | – |
| 2026-06-18 | $1.24 | $27.08M | – |
| 2026-06-17 | $1.23 | $46.98M | – |
| 2026-06-16 | $1.14 | $33.29M | – |
| 2026-06-15 | $1.14 | $17.56M | – |
| 2026-06-14 | $1.15 | $15.80M | – |
| 2026-06-13 | $1.15 | $36.10M | – |
| 2026-06-12 | $1.24 | $98.40M | – |
| 2026-06-11 | $1.03 | $14.68M | – |
| 2026-06-10 | $0.9665 | $12.44M | – |
| 2026-06-09 | $1.01 | $17.09M | – |
| 2026-06-08 | $1.04 | $14.27M | – |
| 2026-06-07 | $1.04 | $12.60M | – |
| 2026-06-06 | $1.01 | $15.38M | – |
| 2026-06-05 | $1.02 | $20.06M | – |
| 2026-06-04 | $1.11 | $27.58M | – |
| 2026-06-03 | $1.14 | $20.95M | – |
| 2026-06-02 | $1.16 | $21.85M | – |
| 2026-06-01 | $1.26 | $22.40M | – |
| 2026-05-31 | $1.23 | $14.49M | – |
| 2026-05-30 | $1.26 | $36.51M | – |
| 2026-05-29 | $1.28 | $12.73M | – |
| 2026-05-28 | $1.28 | $12.00M | – |
| 2026-05-27 | $1.28 | $17.30M | – |
| 2026-05-26 | $1.34 | $18.29M | – |
| 2026-05-25 | $1.43 | $19.26M | – |
| 2026-05-24 | $1.43 | $13.77M | – |
| 2026-05-23 | $1.45 | $21.49M | – |
| 2026-05-22 | $1.39 | $24.05M | – |
| 2026-05-21 | $1.46 | $16.48M | – |
| 2026-05-20 | $1.44 | $25.88M | – |
| 2026-05-19 | $1.38 | $16.67M | – |
| 2026-05-18 | $1.44 | $22.61M | – |
| 2026-05-17 | $1.47 | $50.91M | – |
| 2026-05-16 | $1.49 | $111.72M | – |
| 2026-05-15 | $1.47 | $23.05M | – |
| 2026-05-14 | $1.45 | $17.42M | – |
| 2026-05-13 | $1.48 | $20.21M | – |
| 2026-05-12 | $1.57 | $22.28M | – |
| 2026-05-11 | $1.67 | $44.71M | – |
| 2026-05-10 | $1.65 | $35.78M | – |
| 2026-05-09 | $1.74 | $91.72M | – |
| 2026-05-08 | $1.62 | $51.62M | – |
| 2026-05-07 | $1.56 | $116.96M | – |
| 2026-05-06 | $1.51 | $39.68M | – |
| 2026-05-05 | $1.68 | $55.42M | – |
| 2026-05-04 | $1.81 | $87.29M | – |
| 2026-05-03 | $2.01 | $126.63M | – |
| 2026-05-02 | $2.09 | $322.80M | – |
| 2026-05-01 | $1.98 | $303.58M | – |
| 2026-04-30 | $2.10 | $178.21M | – |
| 2026-04-29 | $1.63 | $188.31M | – |
| 2026-04-28 | $1.63 | $312.79M | – |
| 2026-04-27 | $1.54 | $419.24M | – |
| 2026-04-26 | $1.35 | $600.15M | – |
| 2026-04-25 | $1.11 | $179.22M | – |
| 2026-04-24 | $0.9399 | $9.21M | – |
| 2026-04-23 | $0.9280 | $7.68M | – |
| 2026-04-22 | $0.9346 | $10.50M | – |
| 2026-04-21 | $0.9268 | $8.48M | – |
| 2026-04-20 | $0.9133 | $9.65M | – |
| 2026-04-19 | $0.8816 | $8.24M | – |
| 2026-04-18 | $0.9146 | $8.62M | – |
| 2026-04-17 | $0.9548 | $12.58M | – |
| 2026-04-16 | $0.9373 | $12.00M | – |
| 2026-04-15 | $0.8997 | $6.96M | – |
| 2026-04-14 | $0.8830 | $8.49M | – |
| 2026-04-13 | $0.9098 | $7.58M | – |
| 2026-04-12 | $0.8676 | $7.36M | – |
| 2026-04-11 | $0.9067 | $7.08M | – |
| 2026-04-10 | $0.9087 | $12.57M | – |
| 2026-04-09 | $0.8937 | $8.72M | – |
| 2026-04-08 | $0.8860 | $11.43M | – |
| 2026-04-07 | $0.9073 | $47.55M | – |
| 2026-04-06 | $0.8427 | $10.31M | – |
| 2026-04-05 | $0.8301 | $6.10M | – |
| 2026-04-04 | $0.8279 | $5.57M | – |
| 2026-04-03 | $0.8253 | $12.01M | – |
| 2026-04-02 | $0.8349 | $12.02M | – |
| 2026-04-01 | $0.8784 | $21.70M | – |
| 2026-03-31 | $0.8993 | $37.38M | – |
| 2026-03-30 | $0.8386 | $5.19M | – |
| 2026-03-29 | $0.8259 | $6.27M | – |
| 2026-03-28 | $0.8390 | $5.49M | – |
| 2026-03-27 | $0.8554 | $7.52M | – |
| 2026-03-26 | $0.8949 | $6.41M | – |
| 2026-03-25 | $0.9481 | $6.36M | – |
| 2026-03-24 | $0.9380 | $8.64M | – |
| 2026-03-23 | $0.9419 | $9.78M | – |
| 2026-03-22 | $0.9020 | $7.99M | – |
| 2026-03-21 | $0.9120 | $6.11M | – |
| 2026-03-20 | $0.9405 | $8.38M | – |
| 2026-03-19 | $0.9250 | $24.69M | – |
| 2026-03-18 | $0.9397 | $11.24M | – |
| 2026-03-17 | $0.9880 | $10.87M | – |
| 2026-03-16 | $0.9836 | $11.58M | – |
| 2026-03-15 | $0.9597 | $9.20M | – |
| 2026-03-14 | $0.9396 | $11.22M | – |
| 2026-03-13 | $0.9383 | $11.08M | – |
| 2026-03-12 | $0.9382 | $9.40M | – |
| 2026-03-11 | $0.9335 | $9.97M | – |
| 2026-03-10 | $0.9435 | $12.79M | – |
| 2026-03-09 | $0.9179 | $16.75M | – |
| 2026-03-08 | $0.8817 | $10.19M | – |
| 2026-03-07 | $0.8959 | $10.58M | – |
| 2026-03-06 | $0.9376 | $37.89M | – |
| 2026-03-05 | $1.04 | $100.07M | – |
| 2026-03-04 | $0.8928 | $11.31M | – |
| 2026-03-03 | $0.8656 | $11.98M | – |
| 2026-03-02 | $0.8664 | $10.40M | – |
| 2026-03-01 | $0.8676 | $9.03M | – |
| 2026-02-28 | $0.9050 | $13.33M | – |
| 2026-02-27 | $0.8909 | $12.48M | – |
| 2026-02-26 | $0.9037 | $11.15M | – |
| 2026-02-25 | $0.9503 | $21.78M | – |
| 2026-02-24 | $0.9164 | $19.40M | – |
| 2026-02-23 | $0.9669 | $15.03M | – |
| 2026-02-22 | $1.01 | $21.17M | – |
| 2026-02-21 | $1.07 | $22.37M | – |
| 2026-02-20 | $1.16 | $45.87M | – |
| 2026-02-19 | $1.28 | $148.30M | – |
| 2026-02-18 | $1.34 | $236.29M | – |
| 2026-02-17 | $1.23 | $343.26M | – |
| 2026-02-16 | $0.7984 | $5.57M | – |
| 2026-02-15 | $0.7810 | $4.36M | – |
| 2026-02-14 | $0.8244 | $4.64M | – |
| 2026-02-13 | $0.7884 | $5.14M | – |
| 2026-02-12 | $0.7470 | $5.14M | – |
| 2026-02-11 | $0.7393 | $4.39M | – |
| 2026-02-10 | $0.7571 | $4.23M | – |
| 2026-02-09 | $0.7733 | $3.82M | – |
| 2026-02-08 | $0.7791 | $4.05M | – |
| 2026-02-07 | $0.8060 | $4.68M | – |
| 2026-02-06 | $0.8015 | $8.58M | – |
| 2026-02-05 | $0.7257 | $15.67M | – |
| 2026-02-04 | $0.8575 | $8.02M | – |
| 2026-02-03 | $0.8766 | $6.04M | – |
| 2026-02-02 | $0.8667 | $6.51M | – |
| 2026-02-01 | $0.8667 | $6.51M | – |
| 2026-01-31 | $0.8877 | $9.55M | – |
| 2026-01-30 | $0.9934 | $7.24M | – |
| 2026-01-29 | $1.02 | $6.59M | – |
| 2026-01-28 | $1.08 | $7.28M | – |
| 2026-01-27 | $1.07 | $4.49M | – |
| 2026-01-26 | $1.08 | $13.75M | – |
| 2026-01-25 | $1.03 | $24.14M | – |
| 2026-01-24 | $1.06 | $4.72M | – |
| 2026-01-23 | $1.05 | $5.10M | – |
| 2026-01-22 | $1.05 | $4.10M | – |
| 2026-01-21 | $1.07 | $6.70M | – |
| 2026-01-20 | $1.04 | $6.19M | – |
| 2026-01-19 | $1.10 | $7.94M | – |
| 2026-01-18 | $1.12 | $8.55M | – |
| 2026-01-17 | $1.16 | $4.45M | – |
| 2026-01-16 | $1.17 | $6.08M | – |
| 2026-01-15 | $1.15 | $6.84M | – |
| 2026-01-14 | $1.21 | $5.86M | – |
| 2026-01-13 | $1.22 | $7.28M | – |
| 2026-01-12 | $1.15 | $7.21M | – |
| 2026-01-11 | $1.17 | $3.08M | – |
| 2026-01-10 | $1.17 | $3.84M | – |
| 2026-01-09 | $1.18 | $9.48M | – |
| 2026-01-08 | $1.19 | $6.67M | – |
| 2026-01-07 | $1.19 | $7.89M | – |
| 2026-01-06 | $1.22 | $16.71M | – |
| 2026-01-05 | $1.23 | $69.16M | – |
| 2026-01-04 | $1.16 | $8.04M | – |
| 2026-01-03 | $1.12 | $7.01M | – |
| 2026-01-02 | $1.12 | $10.71M | – |
| 2026-01-01 | $1.10 | $5.89M | – |
| 2025-12-31 | $1.07 | $7.17M | – |
| 2025-12-30 | $1.10 | $6.02M | – |
| 2025-12-29 | $1.10 | $8.16M | – |
| 2025-12-28 | $1.13 | $5.94M | – |
| 2025-12-27 | $1.14 | $5.80M | – |
| 2025-12-26 | $1.11 | $7.02M | – |
| 2025-12-25 | $1.11 | $6.38M | – |
| 2025-12-24 | $1.12 | $8.46M | – |
| 2025-12-23 | $1.13 | $26.66M | – |
| 2025-12-22 | $1.14 | $58.24M | – |
| 2025-12-21 | $1.08 | $13.53M | – |
| 2025-12-20 | $1.08 | $6.96M | – |
| 2025-12-19 | $1.09 | $8.75M | – |
| 2025-12-18 | $1.05 | $15.17M | – |
| 2025-12-17 | $1.11 | $26.21M | – |
| 2025-12-16 | $1.10 | $35.08M | – |
| 2025-12-15 | $1.06 | $9.56M | – |
| 2025-12-14 | $1.08 | $6.53M | – |
| 2025-12-13 | $1.15 | $6.02M | – |
| 2025-12-12 | $1.14 | $20.74M | – |
| 2025-12-11 | $1.17 | $10.59M | – |
| 2025-12-10 | $1.24 | $8.32M | – |
| 2025-12-09 | $1.28 | $9.95M | – |
| 2025-12-08 | $1.27 | $9.22M | – |
| 2025-12-07 | $1.28 | $16.37M | – |
| 2025-12-06 | $1.31 | $39.77M | – |
| 2025-12-05 | $1.29 | $21.40M | – |
| 2025-12-04 | $1.40 | $49.93M | – |
| 2025-12-03 | $1.32 | $36.55M | – |
| 2025-12-02 | $1.31 | $112.68M | – |
| 2025-12-01 | $1.26 | $34.71M | – |
| 2025-11-30 | $1.29 | $84.00M | – |
| 2025-11-29 | $1.42 | $116.89M | – |
| 2025-11-28 | $1.36 | $188.17M | – |
| 2025-11-27 | $1.41 | $465.98M | – |
| 2025-11-26 | $1.10 | $7.50M | – |
| 2025-11-25 | $1.09 | $7.10M | – |
| 2025-11-24 | $1.11 | $6.65M | – |
| 2025-11-23 | $1.08 | $5.25M | – |
| 2025-11-22 | $1.08 | $11.58M | – |
| 2025-11-21 | $1.12 | $15.73M | – |
| 2025-11-20 | $1.13 | $9.15M | – |
| 2025-11-19 | $1.17 | $8.31M | – |
| 2025-11-18 | $1.21 | $7.22M | – |
| 2025-11-17 | $1.21 | $6.85M | – |
| 2025-11-16 | $1.25 | $6.84M | – |
| 2025-11-15 | $1.30 | $5.08M | – |
| 2025-11-14 | $1.28 | $10.27M | – |
| 2025-11-13 | $1.34 | $12.67M | – |
| 2025-11-12 | $1.37 | $10.28M | – |
| 2025-11-11 | $1.38 | $9.21M | – |
| 2025-11-10 | $1.50 | $9.04M | – |
| 2025-11-09 | $1.48 | $8.43M | – |
| 2025-11-08 | $1.47 | $8.98M | – |
| 2025-11-07 | $1.48 | $12.42M | – |
| 2025-11-06 | $1.34 | $8.22M | – |
| 2025-11-05 | $1.37 | $11.55M | – |
| 2025-11-04 | $1.32 | $12.71M | – |
| 2025-11-03 | $1.37 | $11.97M | – |
| 2025-11-02 | $1.53 | $5.11M | – |
| 2025-11-01 | $1.55 | $7.16M | – |
| 2025-10-31 | $1.48 | $7.00M | – |
| 2025-10-30 | $1.46 | $15.76M | – |
| 2025-10-29 | $1.52 | $17.78M | – |
| 2025-10-28 | $1.51 | $14.53M | – |
| 2025-10-27 | $1.49 | $7.62M | – |
| 2025-10-26 | $1.53 | $6.14M | – |
| 2025-10-25 | $1.48 | $7.13M | – |
| 2025-10-24 | $1.48 | $7.44M | – |
| 2025-10-23 | $1.44 | $7.72M | – |
| 2025-10-22 | $1.38 | $10.60M | – |
| 2025-10-21 | $1.42 | $11.58M | – |
| 2025-10-20 | $1.48 | $9.31M | – |
| 2025-10-19 | $1.47 | $14.91M | – |