Orca price history in 2021
In 2021 Orca (ORCA) went from $16.955 on 2021-09-30 to $4.801 on 2021-12-31, a change of -71.68%. The highest price was $18.648 on 2021-11-08 and the lowest $4.801 on 2021-12-31. About $9.37M was traded across the year. The best day was 2021-11-06 (+17.96%) and the worst 2021-10-16 (-18.16%).
$16.955Open · 2021-09-30
$4.801Close · 2021-12-31
$18.648High · 2021-11-08
$4.801Low · 2021-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $16.955 | $16.955 | $16.955 | $16.955 | $179.59K | +0.00% |
| October | $16.533 | $17.716 | $9.13 | $12.536 | $2.86M | -24.18% |
| November | $12.526 | $18.648 | $11.371 | $12.552 | $4.36M | +0.21% |
| December | $12.561 | $13.20 | $4.801 | $4.801 | $1.97M | -61.78% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $5.007 | $5.007 | $4.801 | $4.801 | $66.81K | -4.11% |
| 2021-12-30 | $5.023 | $5.023 | $5.007 | $5.007 | $166.28K | -0.32% |
| 2021-12-29 | $5.232 | $5.232 | $5.023 | $5.023 | $29.57K | -3.98% |
| 2021-12-28 | $5.476 | $5.476 | $5.231 | $5.231 | $10.49K | -5.12% |
| 2021-12-27 | $5.324 | $5.513 | $5.324 | $5.513 | $110.46K | +3.65% |
| 2021-12-26 | $5.235 | $5.319 | $5.235 | $5.319 | $21.95K | +2.07% |
| 2021-12-25 | $5.475 | $5.475 | $5.211 | $5.211 | $39.93K | -4.54% |
| 2021-12-24 | $5.302 | $5.459 | $5.302 | $5.459 | $81.73K | +2.98% |
| 2021-12-23 | $5.086 | $5.301 | $5.086 | $5.301 | $21.46K | +4.23% |
| 2021-12-22 | $5.04 | $5.086 | $5.04 | $5.086 | $58.72K | +0.85% |
| 2021-12-21 | $4.966 | $5.043 | $4.966 | $5.043 | $57.92K | +1.55% |
| 2021-12-20 | $5.344 | $5.344 | $4.966 | $4.966 | $36.47K | -7.09% |
| 2021-12-19 | $5.83 | $5.83 | $5.345 | $5.345 | $100.39K | -8.32% |
| 2021-12-18 | $6.30 | $6.30 | $5.83 | $5.83 | $48.77K | -7.46% |
| 2021-12-17 | $6.534 | $6.534 | $6.30 | $6.30 | $27.28K | -3.33% |
| 2021-12-16 | $6.789 | $6.789 | $6.517 | $6.517 | $33.26K | -4.01% |
| 2021-12-15 | $7.50 | $7.50 | $6.789 | $6.789 | $77.47K | -9.48% |
| 2021-12-14 | $6.675 | $7.50 | $6.675 | $7.50 | $52.50K | +12.39% |
| 2021-12-13 | $7.745 | $7.745 | $6.673 | $6.673 | $34.54K | -13.83% |
| 2021-12-12 | $8.013 | $8.013 | $7.744 | $7.744 | $40.62K | -3.36% |
| 2021-12-11 | $8.209 | $8.209 | $8.013 | $8.013 | $20.70K | -2.41% |
| 2021-12-10 | $8.817 | $8.817 | $8.211 | $8.211 | $33.13K | -6.92% |
| 2021-12-09 | $9.208 | $9.208 | $8.821 | $8.821 | $34.72K | -4.20% |
| 2021-12-08 | $9.346 | $9.346 | $9.208 | $9.208 | $37.33K | -1.39% |
| 2021-12-07 | $9.602 | $9.602 | $9.338 | $9.338 | $64.85K | -3.08% |
| 2021-12-06 | $9.733 | $9.733 | $9.635 | $9.635 | $98.78K | -1.09% |
| 2021-12-05 | $10.68 | $10.68 | $9.741 | $9.741 | $120.93K | -8.67% |
| 2021-12-04 | $12.12 | $12.12 | $10.666 | $10.666 | $137.11K | -11.73% |
| 2021-12-03 | $13.20 | $13.20 | $12.083 | $12.083 | $69.10K | -8.43% |
| 2021-12-02 | $12.806 | $13.196 | $12.806 | $13.196 | $138.20K | +3.03% |
| 2021-12-01 | $12.561 | $12.808 | $12.561 | $12.808 | $101.46K | +2.04% |
| 2021-11-30 | $12.379 | $12.552 | $12.379 | $12.552 | $128.20K | +1.25% |
| 2021-11-29 | $12.114 | $12.397 | $12.114 | $12.397 | $195.96K | +2.41% |
| 2021-11-28 | $11.371 | $12.105 | $11.371 | $12.105 | $81.00K | +6.38% |
| 2021-11-27 | $11.669 | $11.669 | $11.379 | $11.379 | $55.95K | -2.49% |
| 2021-11-26 | $12.994 | $12.994 | $11.67 | $11.67 | $99.44K | -10.19% |
| 2021-11-25 | $12.572 | $12.994 | $12.572 | $12.994 | $379.28K | +3.60% |
| 2021-11-24 | $14.24 | $14.24 | $12.543 | $12.543 | $130.83K | -12.07% |
| 2021-11-23 | $14.946 | $14.946 | $14.265 | $14.265 | $99.11K | -4.62% |
| 2021-11-22 | $15.565 | $15.565 | $14.956 | $14.956 | $55.29K | -4.05% |
| 2021-11-21 | $15.104 | $15.587 | $15.104 | $15.587 | $98.89K | +3.14% |
| 2021-11-20 | $15.327 | $15.327 | $15.112 | $15.112 | $96.81K | -1.31% |
| 2021-11-19 | $14.565 | $15.312 | $14.565 | $15.312 | $143.66K | +5.12% |
| 2021-11-18 | $15.832 | $15.832 | $14.566 | $14.566 | $71.73K | -8.15% |
| 2021-11-17 | $15.967 | $15.967 | $15.859 | $15.859 | $82.07K | -0.55% |
| 2021-11-16 | $16.349 | $16.349 | $15.947 | $15.947 | $157.33K | -2.40% |
| 2021-11-15 | $15.325 | $16.339 | $15.325 | $16.339 | $145.27K | +6.61% |
| 2021-11-14 | $15.308 | $15.326 | $15.308 | $15.326 | $75.98K | +0.16% |
| 2021-11-13 | $15.542 | $15.542 | $15.302 | $15.302 | $104.53K | -1.48% |
| 2021-11-12 | $16.492 | $16.492 | $15.532 | $15.532 | $87.64K | -5.82% |
| 2021-11-11 | $16.103 | $16.492 | $16.103 | $16.492 | $68.98K | +2.43% |
| 2021-11-10 | $17.444 | $17.444 | $16.10 | $16.10 | $115.21K | -7.84% |
| 2021-11-09 | $18.393 | $18.393 | $17.47 | $17.47 | $214.47K | -4.84% |
| 2021-11-08 | $18.648 | $18.648 | $18.359 | $18.359 | $268.13K | -1.42% |
| 2021-11-07 | $17.361 | $18.623 | $17.361 | $18.623 | $299.69K | +7.14% |
| 2021-11-06 | $14.757 | $17.382 | $14.757 | $17.382 | $136.48K | +17.96% |
| 2021-11-05 | $15.516 | $15.516 | $14.735 | $14.735 | $215.75K | -5.14% |
| 2021-11-04 | $14.828 | $15.533 | $14.828 | $15.533 | $282.04K | +4.67% |
| 2021-11-03 | $13.499 | $14.84 | $13.499 | $14.84 | $237.35K | +9.85% |
| 2021-11-02 | $12.755 | $13.509 | $12.755 | $13.509 | $145.70K | +5.75% |
| 2021-11-01 | $12.526 | $12.775 | $12.526 | $12.775 | $88.00K | +1.91% |
| 2021-10-31 | $12.494 | $12.536 | $12.494 | $12.536 | $48.78K | +0.33% |
| 2021-10-30 | $12.881 | $12.881 | $12.495 | $12.495 | $64.74K | -3.23% |
| 2021-10-29 | $12.834 | $12.912 | $12.834 | $12.912 | $74.01K | +0.76% |
| 2021-10-28 | $12.303 | $12.815 | $12.303 | $12.815 | $57.09K | +4.16% |
| 2021-10-27 | $13.412 | $13.412 | $12.303 | $12.303 | $117.64K | -8.35% |
| 2021-10-26 | $13.314 | $13.424 | $13.314 | $13.424 | $98.03K | +0.80% |
| 2021-10-25 | $12.224 | $13.317 | $12.224 | $13.317 | $85.58K | +8.89% |
| 2021-10-24 | $12.447 | $12.447 | $12.23 | $12.23 | $69.79K | -1.60% |
| 2021-10-23 | $12.183 | $12.429 | $12.183 | $12.429 | $32.92K | +2.20% |
| 2021-10-22 | $12.076 | $12.162 | $12.076 | $12.162 | $60.14K | +0.81% |
| 2021-10-21 | $11.522 | $12.064 | $11.522 | $12.064 | $91.24K | +4.55% |
| 2021-10-20 | $11.03 | $11.539 | $11.03 | $11.539 | $40.62K | +4.61% |
| 2021-10-19 | $10.562 | $11.03 | $10.562 | $11.03 | $23.86K | +4.43% |
| 2021-10-18 | $11.011 | $11.011 | $10.562 | $10.562 | $41.00K | -3.77% |
| 2021-10-17 | $9.35 | $10.976 | $9.35 | $10.976 | $29.28K | +17.39% |
| 2021-10-16 | $11.425 | $11.425 | $9.35 | $9.35 | $53.96K | -18.16% |
| 2021-10-15 | $11.55 | $11.55 | $11.425 | $11.425 | $108.59K | -1.07% |
| 2021-10-14 | $10.838 | $11.549 | $10.838 | $11.549 | $120.16K | +6.57% |
| 2021-10-13 | $9.629 | $10.837 | $9.629 | $10.837 | $159.53K | +13.00% |
| 2021-10-12 | $9.315 | $9.59 | $9.315 | $9.59 | $68.59K | +2.94% |
| 2021-10-11 | $9.13 | $9.316 | $9.13 | $9.316 | $129.93K | +2.04% |
| 2021-10-10 | $10.686 | $10.686 | $9.13 | $9.13 | $421.68K | -14.86% |
| 2021-10-09 | $13.00 | $13.00 | $10.723 | $10.723 | $80.08K | -17.52% |
| 2021-10-08 | $13.502 | $13.502 | $13.00 | $13.00 | $108.31K | -4.45% |
| 2021-10-07 | $13.645 | $13.645 | $13.606 | $13.606 | $134.54K | +0.13% |
| 2021-10-06 | $13.886 | $13.886 | $13.589 | $13.589 | $80.10K | -3.49% |
| 2021-10-05 | $17.10 | $17.10 | $14.081 | $14.081 | $55.11K | -17.65% |
| 2021-10-04 | $17.614 | $17.614 | $17.10 | $17.10 | $33.55K | -3.48% |
| 2021-10-03 | $17.379 | $17.716 | $17.379 | $17.716 | $56.82K | +1.98% |
| 2021-10-02 | $17.664 | $17.664 | $17.372 | $17.372 | $129.97K | -1.66% |
| 2021-10-01 | $16.533 | $17.666 | $16.533 | $17.666 | $184.04K | +4.19% |
| 2021-09-30 | $16.955 | $16.955 | $16.955 | $16.955 | $179.59K | +0.00% |
Frequently asked questions
What was the Orca price on January 1, 2021?
ORCA opened 2021-09-30 at $16.955 and closed that day at $16.955.
What was the highest price of Orca in 2021?
The highest was $18.648 on 2021-11-08; the lowest was $4.801 on 2021-12-31.
How much did Orca change in 2021?
ORCA moved -71.68% in 2021, from $16.955 to $4.801.
More about Orca
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.