Orca price history in 2022
In 2022 Orca (ORCA) went from $4.802 on 2022-01-01 to $0.43042 on 2022-12-31, a change of -91.04%. The highest price was $4.994 on 2022-01-02 and the lowest $0.40225 on 2022-11-29. About $18.12M was traded across the year. The best day was 2022-06-26 (+45.58%) and the worst 2022-11-09 (-31.01%).
$4.802Open · 2022-01-01
$0.43042Close · 2022-12-31
$4.994High · 2022-01-02
$0.40225Low · 2022-11-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.802 | $4.994 | $2.283 | $3.684 | $4.10M | -23.28% |
| February | $3.683 | $3.683 | $2.447 | $2.641 | $3.70M | -28.29% |
| March | $2.643 | $2.643 | $1.975 | $2.299 | $3.59M | -13.02% |
| April | $2.30 | $2.421 | $1.836 | $1.836 | $1.86M | -20.17% |
| May | $1.837 | $1.859 | $0.7820 | $0.85222 | $864.96K | -53.61% |
| June | $0.8497 | $0.97923 | $0.40762 | $0.71373 | $461.33K | -16.00% |
| July | $0.7220 | $1.0553 | $0.71645 | $0.92376 | $838.34K | +27.94% |
| August | $0.92397 | $1.1284 | $0.78362 | $0.90578 | $859.04K | -1.97% |
| September | $0.90565 | $0.90565 | $0.81791 | $0.85157 | $421.16K | -5.97% |
| October | $0.85137 | $0.91622 | $0.82127 | $0.89431 | $537.45K | +5.04% |
| November | $0.89368 | $0.91245 | $0.40225 | $0.41229 | $557.70K | -53.87% |
| December | $0.41266 | $0.45046 | $0.41141 | $0.43042 | $337.61K | +4.30% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.42749 | $0.43042 | $0.42749 | $0.43042 | $15.63K | +0.93% |
| 2022-12-30 | $0.41902 | $0.42647 | $0.41902 | $0.42647 | $13.29K | +2.07% |
| 2022-12-29 | $0.42111 | $0.42111 | $0.41783 | $0.41783 | $11.17K | -0.87% |
| 2022-12-28 | $0.4346 | $0.4346 | $0.42149 | $0.42149 | $14.04K | -2.93% |
| 2022-12-27 | $0.42853 | $0.43422 | $0.42853 | $0.43422 | $11.50K | +1.81% |
| 2022-12-26 | $0.4274 | $0.4274 | $0.42649 | $0.42649 | $11.06K | -0.30% |
| 2022-12-25 | $0.43005 | $0.43005 | $0.42778 | $0.42778 | $9.93K | -0.65% |
| 2022-12-24 | $0.44738 | $0.44738 | $0.43058 | $0.43058 | $11.27K | -3.66% |
| 2022-12-23 | $0.44656 | $0.44692 | $0.44656 | $0.44692 | $12.26K | -0.14% |
| 2022-12-22 | $0.44955 | $0.44955 | $0.44754 | $0.44754 | $6.41K | -0.20% |
| 2022-12-21 | $0.44719 | $0.44844 | $0.44719 | $0.44844 | $6.02K | +0.93% |
| 2022-12-20 | $0.4383 | $0.4443 | $0.4383 | $0.4443 | $3.95K | +1.57% |
| 2022-12-19 | $0.43493 | $0.43742 | $0.43493 | $0.43742 | $16.98K | +0.76% |
| 2022-12-18 | $0.43252 | $0.43412 | $0.43252 | $0.43412 | $11.56K | +0.38% |
| 2022-12-17 | $0.44662 | $0.44662 | $0.43248 | $0.43248 | $12.49K | -3.01% |
| 2022-12-16 | $0.44898 | $0.44898 | $0.44588 | $0.44588 | $15.84K | -0.98% |
| 2022-12-15 | $0.44916 | $0.45028 | $0.44916 | $0.45028 | $12.84K | +0.16% |
| 2022-12-14 | $0.45046 | $0.45046 | $0.44955 | $0.44955 | $12.89K | -0.04% |
| 2022-12-13 | $0.41483 | $0.44974 | $0.41483 | $0.44974 | $20.94K | +8.22% |
| 2022-12-12 | $0.43089 | $0.43089 | $0.41559 | $0.41559 | $13.51K | -3.73% |
| 2022-12-11 | $0.44215 | $0.44215 | $0.43171 | $0.43171 | $15.71K | -2.31% |
| 2022-12-10 | $0.44705 | $0.44705 | $0.44192 | $0.44192 | $5.38K | -0.28% |
| 2022-12-09 | $0.4404 | $0.44317 | $0.4404 | $0.44317 | $5.97K | +0.39% |
| 2022-12-08 | $0.44104 | $0.44147 | $0.44104 | $0.44147 | $12.74K | +0.00% |
| 2022-12-07 | $0.42647 | $0.44145 | $0.42647 | $0.44145 | $13.90K | +3.14% |
| 2022-12-06 | $0.42453 | $0.42799 | $0.42453 | $0.42799 | $11.16K | +0.99% |
| 2022-12-05 | $0.41713 | $0.42381 | $0.41713 | $0.42381 | $6.26K | +1.70% |
| 2022-12-04 | $0.42332 | $0.42332 | $0.41674 | $0.41674 | $3.53K | -1.50% |
| 2022-12-03 | $0.43988 | $0.43988 | $0.42309 | $0.42309 | $8.43K | -3.96% |
| 2022-12-02 | $0.41174 | $0.44055 | $0.41174 | $0.44055 | $7.16K | +7.08% |
| 2022-12-01 | $0.41266 | $0.41266 | $0.41141 | $0.41141 | $3.80K | -0.21% |
| 2022-11-30 | $0.40282 | $0.41229 | $0.40282 | $0.41229 | $6.14K | +2.50% |
| 2022-11-29 | $0.40826 | $0.40826 | $0.40225 | $0.40225 | $8.40K | -1.66% |
| 2022-11-28 | $0.41556 | $0.41556 | $0.40904 | $0.40904 | $8.09K | -1.89% |
| 2022-11-27 | $0.4262 | $0.4262 | $0.4169 | $0.4169 | $9.73K | -2.35% |
| 2022-11-26 | $0.42423 | $0.42693 | $0.42423 | $0.42693 | $10.83K | +0.67% |
| 2022-11-25 | $0.44996 | $0.44996 | $0.42409 | $0.42409 | $12.47K | -5.63% |
| 2022-11-24 | $0.4552 | $0.4552 | $0.44939 | $0.44939 | $12.35K | -1.03% |
| 2022-11-23 | $0.4200 | $0.45407 | $0.4200 | $0.45407 | $14.20K | +8.11% |
| 2022-11-22 | $0.41517 | $0.4200 | $0.41517 | $0.4200 | $21.82K | +1.18% |
| 2022-11-21 | $0.42118 | $0.42118 | $0.41509 | $0.41509 | $29.60K | -1.96% |
| 2022-11-20 | $0.43645 | $0.43645 | $0.4234 | $0.4234 | $31.21K | -2.81% |
| 2022-11-19 | $0.46002 | $0.46002 | $0.43564 | $0.43564 | $24.12K | -5.16% |
| 2022-11-18 | $0.46553 | $0.46553 | $0.45932 | $0.45932 | $44.24K | -1.24% |
| 2022-11-17 | $0.5128 | $0.5128 | $0.46508 | $0.46508 | $26.75K | -9.20% |
| 2022-11-16 | $0.44702 | $0.51218 | $0.44702 | $0.51218 | $23.89K | +14.51% |
| 2022-11-15 | $0.42269 | $0.44729 | $0.42269 | $0.44729 | $21.80K | +5.60% |
| 2022-11-14 | $0.41581 | $0.42356 | $0.41581 | $0.42356 | $23.37K | +1.87% |
| 2022-11-13 | $0.43591 | $0.43591 | $0.41578 | $0.41578 | $9.01K | -4.62% |
| 2022-11-12 | $0.50733 | $0.50733 | $0.43592 | $0.43592 | $19.95K | -14.04% |
| 2022-11-11 | $0.57607 | $0.57607 | $0.50714 | $0.50714 | $14.67K | -11.86% |
| 2022-11-10 | $0.54954 | $0.57539 | $0.54954 | $0.57539 | $23.01K | +4.72% |
| 2022-11-09 | $0.79626 | $0.79626 | $0.54943 | $0.54943 | $20.84K | -31.01% |
| 2022-11-08 | $0.85535 | $0.85535 | $0.79635 | $0.79635 | $39.77K | -6.82% |
| 2022-11-07 | $0.8811 | $0.8811 | $0.8546 | $0.8546 | $24.70K | -3.10% |
| 2022-11-06 | $0.91134 | $0.91134 | $0.88196 | $0.88196 | $13.31K | -3.34% |
| 2022-11-05 | $0.89163 | $0.91245 | $0.89163 | $0.91245 | $7.69K | +2.48% |
| 2022-11-04 | $0.88872 | $0.89039 | $0.88872 | $0.89039 | $16.05K | +0.26% |
| 2022-11-03 | $0.89528 | $0.89528 | $0.88805 | $0.88805 | $10.94K | -0.82% |
| 2022-11-02 | $0.89773 | $0.89773 | $0.89542 | $0.89542 | $10.56K | -0.24% |
| 2022-11-01 | $0.89368 | $0.89756 | $0.89368 | $0.89756 | $18.20K | +0.36% |
| 2022-10-31 | $0.8891 | $0.89431 | $0.8891 | $0.89431 | $10.09K | +0.64% |
| 2022-10-30 | $0.89923 | $0.89923 | $0.88866 | $0.88866 | $15.90K | -1.19% |
| 2022-10-29 | $0.89827 | $0.89932 | $0.89827 | $0.89932 | $13.26K | +0.21% |
| 2022-10-28 | $0.89876 | $0.89876 | $0.89743 | $0.89743 | $9.01K | -0.15% |
| 2022-10-27 | $0.91622 | $0.91622 | $0.8988 | $0.8988 | $16.85K | -1.77% |
| 2022-10-26 | $0.87229 | $0.91502 | $0.87229 | $0.91502 | $57.82K | +4.86% |
| 2022-10-25 | $0.88247 | $0.88247 | $0.87263 | $0.87263 | $10.26K | -1.10% |
| 2022-10-24 | $0.8713 | $0.88237 | $0.8713 | $0.88237 | $6.13K | +1.29% |
| 2022-10-23 | $0.87555 | $0.87555 | $0.87115 | $0.87115 | $21.20K | -0.53% |
| 2022-10-22 | $0.87141 | $0.87575 | $0.87141 | $0.87575 | $13.68K | +0.40% |
| 2022-10-21 | $0.89826 | $0.89826 | $0.87226 | $0.87226 | $18.64K | -2.83% |
| 2022-10-20 | $0.90995 | $0.90995 | $0.8977 | $0.8977 | $12.86K | -1.35% |
| 2022-10-19 | $0.90996 | $0.90999 | $0.90996 | $0.90999 | $26.68K | -0.06% |
| 2022-10-18 | $0.82862 | $0.91054 | $0.82862 | $0.91054 | $55.20K | +9.86% |
| 2022-10-17 | $0.82832 | $0.82885 | $0.82832 | $0.82885 | $12.43K | +0.02% |
| 2022-10-16 | $0.8307 | $0.8307 | $0.82871 | $0.82871 | $18.58K | -0.24% |
| 2022-10-15 | $0.8298 | $0.83069 | $0.8298 | $0.83069 | $14.86K | +0.23% |
| 2022-10-14 | $0.82654 | $0.82879 | $0.82654 | $0.82879 | $10.06K | +0.24% |
| 2022-10-13 | $0.82861 | $0.82861 | $0.82682 | $0.82682 | $15.81K | -0.22% |
| 2022-10-12 | $0.83091 | $0.83091 | $0.82865 | $0.82865 | $17.42K | -0.13% |
| 2022-10-11 | $0.83055 | $0.83055 | $0.82969 | $0.82969 | $16.59K | +0.09% |
| 2022-10-10 | $0.83192 | $0.83192 | $0.82897 | $0.82897 | $18.78K | -0.49% |
| 2022-10-09 | $0.83057 | $0.83309 | $0.83057 | $0.83309 | $20.83K | +0.41% |
| 2022-10-08 | $0.82889 | $0.82966 | $0.82889 | $0.82966 | $9.86K | +0.05% |
| 2022-10-07 | $0.83526 | $0.83526 | $0.82922 | $0.82922 | $15.88K | -0.69% |
| 2022-10-06 | $0.83162 | $0.83495 | $0.83162 | $0.83495 | $8.39K | +0.36% |
| 2022-10-05 | $0.82127 | $0.83195 | $0.82127 | $0.83195 | $5.13K | +1.29% |
| 2022-10-04 | $0.83064 | $0.83064 | $0.82136 | $0.82136 | $20.22K | -1.15% |
| 2022-10-03 | $0.83967 | $0.83967 | $0.83092 | $0.83092 | $14.92K | -0.93% |
| 2022-10-02 | $0.85566 | $0.85566 | $0.83874 | $0.83874 | $16.69K | -2.06% |
| 2022-10-01 | $0.85137 | $0.85637 | $0.85137 | $0.85637 | $13.46K | +0.56% |
| 2022-09-30 | $0.85345 | $0.85345 | $0.85157 | $0.85157 | $15.68K | -0.12% |
| 2022-09-29 | $0.85381 | $0.85381 | $0.85259 | $0.85259 | $13.15K | -0.17% |
| 2022-09-28 | $0.85504 | $0.85504 | $0.8540 | $0.8540 | $21.93K | -0.12% |
| 2022-09-27 | $0.85032 | $0.8550 | $0.85032 | $0.8550 | $13.36K | +0.55% |
| 2022-09-26 | $0.85184 | $0.85184 | $0.85036 | $0.85036 | $24.07K | -0.17% |
| 2022-09-25 | $0.85283 | $0.85283 | $0.85185 | $0.85185 | $11.25K | -0.21% |
| 2022-09-24 | $0.85137 | $0.85365 | $0.85137 | $0.85365 | $5.23K | +0.18% |
| 2022-09-23 | $0.85013 | $0.85212 | $0.85013 | $0.85212 | $13.00K | +0.31% |
| 2022-09-22 | $0.85139 | $0.85139 | $0.84951 | $0.84951 | $15.85K | -0.29% |
| 2022-09-21 | $0.84608 | $0.85201 | $0.84608 | $0.85201 | $11.66K | +0.57% |
| 2022-09-20 | $0.8476 | $0.8476 | $0.84719 | $0.84719 | $13.72K | -0.17% |
| 2022-09-19 | $0.84951 | $0.84951 | $0.84865 | $0.84865 | $7.27K | +0.02% |
| 2022-09-18 | $0.85025 | $0.85025 | $0.84848 | $0.84848 | $13.30K | -0.34% |
| 2022-09-17 | $0.84681 | $0.85138 | $0.84681 | $0.85138 | $9.20K | +0.42% |
| 2022-09-16 | $0.8496 | $0.8496 | $0.8478 | $0.8478 | $8.07K | -0.21% |
| 2022-09-15 | $0.85027 | $0.85027 | $0.8496 | $0.8496 | $17.77K | +0.00% |
| 2022-09-14 | $0.84829 | $0.84956 | $0.84829 | $0.84956 | $5.39K | +0.15% |
| 2022-09-13 | $0.8992 | $0.8992 | $0.84831 | $0.84831 | $21.03K | -5.70% |
| 2022-09-12 | $0.88507 | $0.8996 | $0.88507 | $0.8996 | $13.42K | +1.65% |
| 2022-09-11 | $0.89798 | $0.89798 | $0.88498 | $0.88498 | $12.28K | -1.41% |
| 2022-09-10 | $0.8583 | $0.89761 | $0.8583 | $0.89761 | $8.05K | +4.89% |
| 2022-09-09 | $0.82791 | $0.85578 | $0.82791 | $0.85578 | $16.06K | +3.30% |
| 2022-09-08 | $0.82219 | $0.82845 | $0.82219 | $0.82845 | $14.95K | +0.76% |
| 2022-09-07 | $0.81874 | $0.82219 | $0.81874 | $0.82219 | $14.75K | +0.52% |
| 2022-09-06 | $0.82684 | $0.82684 | $0.81791 | $0.81791 | $17.91K | -1.06% |
| 2022-09-05 | $0.84931 | $0.84931 | $0.82669 | $0.82669 | $9.44K | -2.66% |
| 2022-09-04 | $0.84333 | $0.84932 | $0.84333 | $0.84932 | $14.67K | +0.84% |
| 2022-09-03 | $0.89146 | $0.89146 | $0.84228 | $0.84228 | $14.49K | -5.19% |
| 2022-09-02 | $0.90142 | $0.90142 | $0.8884 | $0.8884 | $14.65K | -1.40% |
| 2022-09-01 | $0.90565 | $0.90565 | $0.90104 | $0.90104 | $29.54K | -0.52% |
| 2022-08-31 | $0.92814 | $0.92814 | $0.90578 | $0.90578 | $82.53K | -2.21% |
| 2022-08-30 | $0.78412 | $0.92628 | $0.78412 | $0.92628 | $36.56K | +18.21% |
| 2022-08-29 | $0.7854 | $0.7854 | $0.78362 | $0.78362 | $14.01K | -0.22% |
| 2022-08-28 | $0.78996 | $0.78996 | $0.78532 | $0.78532 | $7.18K | -0.67% |
| 2022-08-27 | $0.80185 | $0.80185 | $0.79058 | $0.79058 | $6.15K | -1.43% |
| 2022-08-26 | $0.82131 | $0.82131 | $0.80201 | $0.80201 | $15.95K | -2.47% |
| 2022-08-25 | $0.81951 | $0.82235 | $0.81951 | $0.82235 | $8.51K | +0.83% |
| 2022-08-24 | $0.82138 | $0.82138 | $0.81561 | $0.81561 | $11.37K | -0.74% |
| 2022-08-23 | $0.82184 | $0.82184 | $0.8217 | $0.8217 | $17.84K | +0.02% |
| 2022-08-22 | $0.85547 | $0.85547 | $0.82156 | $0.82156 | $14.28K | -3.92% |
| 2022-08-21 | $0.85571 | $0.85571 | $0.85511 | $0.85511 | $9.00K | -0.12% |
| 2022-08-20 | $0.86906 | $0.86906 | $0.85615 | $0.85615 | $16.93K | -1.41% |
| 2022-08-19 | $0.9407 | $0.9407 | $0.86842 | $0.86842 | $33.72K | -7.75% |
| 2022-08-18 | $0.98959 | $0.98959 | $0.94136 | $0.94136 | $72.60K | -4.87% |
| 2022-08-17 | $0.96875 | $0.98953 | $0.96875 | $0.98953 | $108.93K | +2.15% |
| 2022-08-16 | $0.99717 | $0.99717 | $0.96868 | $0.96868 | $12.20K | -2.75% |
| 2022-08-15 | $1.0062 | $1.0062 | $0.99607 | $0.99607 | $19.84K | -0.92% |
| 2022-08-14 | $1.0164 | $1.0164 | $1.0053 | $1.0053 | $13.26K | -1.22% |
| 2022-08-13 | $1.0323 | $1.0323 | $1.0178 | $1.0178 | $12.63K | -1.40% |
| 2022-08-12 | $1.0079 | $1.0323 | $1.0079 | $1.0323 | $15.59K | +2.56% |
| 2022-08-11 | $0.97244 | $1.0065 | $0.97244 | $1.0065 | $18.49K | +3.46% |
| 2022-08-10 | $0.95261 | $0.97285 | $0.95261 | $0.97285 | $12.66K | +2.14% |
| 2022-08-09 | $0.99497 | $0.99497 | $0.9525 | $0.9525 | $52.98K | -4.26% |
| 2022-08-08 | $0.98615 | $0.99487 | $0.98615 | $0.99487 | $14.80K | +0.90% |
| 2022-08-07 | $1.0154 | $1.0154 | $0.9860 | $0.9860 | $20.88K | -2.58% |
| 2022-08-06 | $0.99348 | $1.0121 | $0.99348 | $1.0121 | $16.41K | +2.34% |
| 2022-08-05 | $1.0088 | $1.0088 | $0.98901 | $0.98901 | $19.51K | -2.00% |
| 2022-08-04 | $1.0158 | $1.0158 | $1.0092 | $1.0092 | $14.28K | -0.51% |
| 2022-08-03 | $1.0883 | $1.0883 | $1.0144 | $1.0144 | $33.86K | -6.76% |
| 2022-08-02 | $1.1282 | $1.1282 | $1.088 | $1.088 | $76.98K | -3.58% |
| 2022-08-01 | $0.92397 | $1.1284 | $0.92397 | $1.1284 | $49.11K | +22.15% |
| 2022-07-31 | $0.97209 | $0.97209 | $0.92376 | $0.92376 | $14.06K | -5.00% |
| 2022-07-30 | $0.96125 | $0.97234 | $0.96125 | $0.97234 | $15.87K | +1.32% |
| 2022-07-29 | $0.97945 | $0.97945 | $0.95965 | $0.95965 | $10.05K | -1.97% |
| 2022-07-28 | $0.97195 | $0.9789 | $0.97195 | $0.9789 | $12.90K | +0.77% |
| 2022-07-27 | $0.80865 | $0.97139 | $0.80865 | $0.97139 | $61.84K | +20.10% |
| 2022-07-26 | $0.81932 | $0.81932 | $0.8088 | $0.8088 | $19.39K | -1.73% |
| 2022-07-25 | $0.91252 | $0.91252 | $0.82306 | $0.82306 | $36.92K | -9.74% |
| 2022-07-24 | $0.92013 | $0.92013 | $0.91184 | $0.91184 | $19.02K | -0.92% |
| 2022-07-23 | $0.96482 | $0.96482 | $0.92027 | $0.92027 | $17.32K | -4.58% |
| 2022-07-22 | $0.93262 | $0.96446 | $0.93262 | $0.96446 | $33.59K | +3.26% |
| 2022-07-21 | $0.98628 | $0.98628 | $0.93399 | $0.93399 | $28.85K | -5.27% |
| 2022-07-20 | $1.0514 | $1.0514 | $0.9860 | $0.9860 | $78.64K | -6.57% |
| 2022-07-19 | $0.90743 | $1.0553 | $0.90743 | $1.0553 | $220.97K | +16.32% |
| 2022-07-18 | $0.87675 | $0.90726 | $0.87675 | $0.90726 | $51.80K | +3.44% |
| 2022-07-17 | $0.8329 | $0.87706 | $0.8329 | $0.87706 | $32.19K | +5.25% |
| 2022-07-16 | $0.82175 | $0.83334 | $0.82175 | $0.83334 | $36.78K | +1.50% |
| 2022-07-15 | $0.78849 | $0.8210 | $0.78849 | $0.8210 | $31.56K | +4.16% |
| 2022-07-14 | $0.77726 | $0.7882 | $0.77726 | $0.7882 | $19.44K | +1.45% |
| 2022-07-13 | $0.76766 | $0.77692 | $0.76766 | $0.77692 | $19.87K | +1.34% |
| 2022-07-12 | $0.76668 | $0.76668 | $0.76666 | $0.76666 | $15.09K | -0.13% |
| 2022-07-11 | $0.80902 | $0.80902 | $0.76767 | $0.76767 | $11.91K | -5.10% |
| 2022-07-10 | $0.80042 | $0.8089 | $0.80042 | $0.8089 | $18.06K | +0.99% |
| 2022-07-09 | $0.82012 | $0.82012 | $0.80097 | $0.80097 | $9.97K | -2.34% |
| 2022-07-08 | $0.85081 | $0.85081 | $0.82012 | $0.82012 | $827.01 | -3.91% |
| 2022-07-07 | $0.80958 | $0.85352 | $0.80958 | $0.85352 | $2.71K | +5.43% |
| 2022-07-06 | $0.7888 | $0.80958 | $0.7888 | $0.80958 | $1.45K | +2.63% |
| 2022-07-05 | $0.9000 | $0.9000 | $0.7888 | $0.7888 | $2.72K | -12.36% |
| 2022-07-04 | $0.72414 | $0.9000 | $0.72414 | $0.9000 | $4.71K | +25.13% |
| 2022-07-03 | $0.71985 | $0.71985 | $0.71926 | $0.71926 | $856.61 | +0.39% |
| 2022-07-02 | $0.72248 | $0.72248 | $0.71645 | $0.71645 | $5.36K | -1.66% |
| 2022-07-01 | $0.7220 | $0.72851 | $0.7220 | $0.72851 | $3.62K | +2.07% |
| 2022-06-30 | $0.77749 | $0.77749 | $0.71373 | $0.71373 | $5.77K | -8.93% |
| 2022-06-29 | $0.8227 | $0.8227 | $0.78373 | $0.78373 | $8.05K | -4.82% |
| 2022-06-28 | $0.8859 | $0.8859 | $0.82339 | $0.82339 | $7.79K | -7.06% |
| 2022-06-27 | $0.97923 | $0.97923 | $0.8859 | $0.8859 | $39.93K | -8.59% |
| 2022-06-26 | $0.66784 | $0.9691 | $0.66784 | $0.9691 | $138.56K | +45.58% |
| 2022-06-25 | $0.55011 | $0.66568 | $0.55011 | $0.66568 | $54.09K | +20.32% |
| 2022-06-24 | $0.43652 | $0.55324 | $0.43652 | $0.55324 | $15.05K | +26.77% |
| 2022-06-23 | $0.4250 | $0.43641 | $0.4250 | $0.43641 | $487.49 | +3.16% |
| 2022-06-22 | $0.42621 | $0.42621 | $0.42306 | $0.42306 | $841.11 | -2.64% |
| 2022-06-21 | $0.42662 | $0.43451 | $0.42662 | $0.43451 | $3.81K | +1.85% |
| 2022-06-20 | $0.40999 | $0.42661 | $0.40999 | $0.42661 | $20.92K | +4.66% |
| 2022-06-19 | $0.50234 | $0.50234 | $0.40762 | $0.40762 | $10.94K | -19.22% |
| 2022-06-18 | $0.50313 | $0.50458 | $0.50313 | $0.50458 | $8.41K | +0.87% |
| 2022-06-17 | $0.49303 | $0.50024 | $0.49303 | $0.50024 | $9.47K | +1.72% |
| 2022-06-16 | $0.62803 | $0.62803 | $0.49178 | $0.49178 | $3.43K | -22.23% |
| 2022-06-15 | $0.60094 | $0.63232 | $0.60094 | $0.63232 | $437.25 | +4.05% |
| 2022-06-14 | $0.6013 | $0.60768 | $0.6013 | $0.60768 | $2.88K | +0.80% |
| 2022-06-13 | $0.66801 | $0.66801 | $0.60284 | $0.60284 | $4.51K | -11.22% |
| 2022-06-12 | $0.7400 | $0.7400 | $0.6790 | $0.6790 | $2.37K | -8.98% |
| 2022-06-11 | $0.7830 | $0.7830 | $0.7460 | $0.7460 | $654.65 | -5.57% |
| 2022-06-10 | $0.81199 | $0.81199 | $0.7900 | $0.7900 | $4.04K | -1.62% |
| 2022-06-09 | $0.79714 | $0.8030 | $0.79714 | $0.8030 | $8.96K | +1.04% |
| 2022-06-08 | $0.80601 | $0.80601 | $0.79475 | $0.79475 | $8.78K | -1.80% |
| 2022-06-07 | $0.84134 | $0.84134 | $0.8093 | $0.8093 | $21.63K | -4.55% |
| 2022-06-06 | $0.84226 | $0.84786 | $0.84226 | $0.84786 | $22.72K | +0.81% |
| 2022-06-05 | $0.82264 | $0.84103 | $0.82264 | $0.84103 | $14.79K | +2.23% |
| 2022-06-04 | $0.8213 | $0.82266 | $0.8213 | $0.82266 | $7.85K | +0.18% |
| 2022-06-03 | $0.84057 | $0.84057 | $0.82122 | $0.82122 | $15.24K | -2.04% |
| 2022-06-02 | $0.84808 | $0.84808 | $0.83828 | $0.83828 | $8.57K | -1.11% |
| 2022-06-01 | $0.8497 | $0.8497 | $0.84771 | $0.84771 | $10.37K | -0.53% |
| 2022-05-31 | $0.87557 | $0.87557 | $0.85222 | $0.85222 | $10.98K | -2.46% |
| 2022-05-30 | $0.84672 | $0.87373 | $0.84672 | $0.87373 | $18.75K | +3.45% |
| 2022-05-29 | $0.83888 | $0.84463 | $0.83888 | $0.84463 | $15.71K | +0.53% |
| 2022-05-28 | $0.81849 | $0.84016 | $0.81849 | $0.84016 | $4.08K | +2.83% |
| 2022-05-27 | $0.8420 | $0.8420 | $0.8170 | $0.8170 | $3.49K | -4.00% |
| 2022-05-26 | $0.85299 | $0.85299 | $0.8510 | $0.8510 | $8.66K | +0.24% |
| 2022-05-25 | $0.82001 | $0.8490 | $0.82001 | $0.8490 | $4.43K | +3.03% |
| 2022-05-24 | $0.7820 | $0.8240 | $0.7820 | $0.8240 | $2.54K | +5.10% |
| 2022-05-23 | $0.8510 | $0.8510 | $0.7840 | $0.7840 | $2.47K | -7.66% |
| 2022-05-22 | $0.8270 | $0.8490 | $0.8270 | $0.8490 | $5.70K | +2.91% |
| 2022-05-21 | $0.8530 | $0.8530 | $0.8250 | $0.8250 | $5.63K | -3.28% |
| 2022-05-20 | $0.8920 | $0.8920 | $0.8530 | $0.8530 | $9.22K | -4.16% |
| 2022-05-19 | $0.8530 | $0.8900 | $0.8530 | $0.8900 | $16.18K | +3.97% |
| 2022-05-18 | $0.9610 | $0.9610 | $0.8560 | $0.8560 | $16.31K | -10.93% |
| 2022-05-17 | $0.9300 | $0.9610 | $0.9300 | $0.9610 | $14.06K | +2.89% |
| 2022-05-16 | $1.00 | $1.00 | $0.9340 | $0.9340 | $6.26K | -6.13% |
| 2022-05-15 | $0.8950 | $0.9950 | $0.8950 | $0.9950 | $28.79K | +11.92% |
| 2022-05-14 | $0.8960 | $0.8960 | $0.8890 | $0.8890 | $5.72K | -1.55% |
| 2022-05-13 | $0.8230 | $0.9030 | $0.8230 | $0.9030 | $73.54K | +9.72% |
| 2022-05-12 | $0.9250 | $0.9250 | $0.8230 | $0.8230 | $36.79K | -11.03% |
| 2022-05-11 | $1.281 | $1.281 | $0.9250 | $0.9250 | $139.09K | -27.79% |
| 2022-05-10 | $1.226 | $1.281 | $1.226 | $1.281 | $43.38K | +4.57% |
| 2022-05-09 | $1.385 | $1.385 | $1.225 | $1.225 | $108.92K | -11.62% |
| 2022-05-08 | $1.508 | $1.508 | $1.386 | $1.386 | $99.31K | -8.33% |
| 2022-05-07 | $1.714 | $1.714 | $1.512 | $1.512 | $31.68K | -11.79% |
| 2022-05-06 | $1.758 | $1.758 | $1.714 | $1.714 | $22.23K | -2.50% |
| 2022-05-05 | $1.858 | $1.858 | $1.758 | $1.758 | $36.99K | -5.28% |
| 2022-05-04 | $1.827 | $1.856 | $1.827 | $1.856 | $30.55K | +1.81% |
| 2022-05-03 | $1.818 | $1.823 | $1.818 | $1.823 | $16.67K | +0.11% |
| 2022-05-02 | $1.859 | $1.859 | $1.821 | $1.821 | $12.54K | -1.99% |
| 2022-05-01 | $1.837 | $1.858 | $1.837 | $1.858 | $34.27K | +1.20% |
| 2022-04-30 | $1.982 | $1.982 | $1.836 | $1.836 | $46.77K | -7.32% |
| 2022-04-29 | $1.989 | $1.989 | $1.981 | $1.981 | $63.83K | -0.50% |
| 2022-04-28 | $1.946 | $1.991 | $1.946 | $1.991 | $49.25K | +2.37% |
| 2022-04-27 | $1.899 | $1.945 | $1.899 | $1.945 | $12.64K | +2.42% |
| 2022-04-26 | $1.964 | $1.964 | $1.899 | $1.899 | $31.10K | -3.36% |
| 2022-04-25 | $1.93 | $1.965 | $1.93 | $1.965 | $54.67K | +1.39% |
| 2022-04-24 | $1.951 | $1.951 | $1.938 | $1.938 | $70.66K | -0.82% |
| 2022-04-23 | $1.945 | $1.954 | $1.945 | $1.954 | $13.00K | +0.51% |
| 2022-04-22 | $1.99 | $1.99 | $1.944 | $1.944 | $68.84K | -2.95% |
| 2022-04-21 | $2.003 | $2.003 | $2.003 | $2.003 | $62.86K | +0.00% |
| 2022-04-20 | $1.918 | $2.003 | $1.918 | $2.003 | $56.43K | +4.49% |
| 2022-04-19 | $1.86 | $1.917 | $1.86 | $1.917 | $78.14K | +3.12% |
| 2022-04-18 | $1.869 | $1.869 | $1.859 | $1.859 | $64.36K | -0.64% |
| 2022-04-17 | $1.896 | $1.896 | $1.871 | $1.871 | $159.82K | -1.42% |
| 2022-04-16 | $1.867 | $1.898 | $1.867 | $1.898 | $67.07K | +1.61% |
| 2022-04-15 | $1.872 | $1.872 | $1.868 | $1.868 | $41.34K | -0.11% |
| 2022-04-14 | $1.898 | $1.898 | $1.87 | $1.87 | $49.61K | -1.58% |
| 2022-04-13 | $1.894 | $1.90 | $1.894 | $1.90 | $74.33K | +0.32% |
| 2022-04-12 | $1.906 | $1.906 | $1.894 | $1.894 | $40.17K | -0.47% |
| 2022-04-11 | $2.012 | $2.012 | $1.903 | $1.903 | $81.41K | -5.84% |
| 2022-04-10 | $2.00 | $2.021 | $2.00 | $2.021 | $68.54K | +1.00% |
| 2022-04-09 | $1.976 | $2.001 | $1.976 | $2.001 | $57.74K | +1.27% |
| 2022-04-08 | $2.074 | $2.074 | $1.976 | $1.976 | $61.23K | -4.77% |
| 2022-04-07 | $2.081 | $2.081 | $2.075 | $2.075 | $105.77K | -0.29% |
| 2022-04-06 | $2.251 | $2.251 | $2.081 | $2.081 | $116.72K | -7.51% |
| 2022-04-05 | $2.33 | $2.33 | $2.25 | $2.25 | $66.71K | -3.39% |
| 2022-04-04 | $2.421 | $2.421 | $2.329 | $2.329 | $37.78K | -3.44% |
| 2022-04-03 | $2.394 | $2.412 | $2.394 | $2.412 | $36.22K | +0.84% |
| 2022-04-02 | $2.393 | $2.393 | $2.392 | $2.392 | $76.60K | +0.25% |
| 2022-04-01 | $2.30 | $2.386 | $2.30 | $2.386 | $42.21K | +3.78% |
| 2022-03-31 | $2.376 | $2.376 | $2.299 | $2.299 | $154.38K | -3.24% |
| 2022-03-30 | $2.313 | $2.376 | $2.313 | $2.376 | $235.24K | +2.77% |
| 2022-03-29 | $2.295 | $2.312 | $2.295 | $2.312 | $458.18K | +1.14% |
| 2022-03-28 | $2.313 | $2.313 | $2.286 | $2.286 | $76.71K | -0.87% |
| 2022-03-27 | $2.271 | $2.306 | $2.271 | $2.306 | $118.17K | +1.14% |
| 2022-03-26 | $2.256 | $2.28 | $2.256 | $2.28 | $167.05K | +1.20% |
| 2022-03-25 | $2.289 | $2.289 | $2.253 | $2.253 | $117.83K | -1.62% |
| 2022-03-24 | $2.166 | $2.29 | $2.166 | $2.29 | $292.16K | +5.77% |
| 2022-03-23 | $2.152 | $2.165 | $2.152 | $2.165 | $75.91K | +0.60% |
| 2022-03-22 | $2.13 | $2.152 | $2.13 | $2.152 | $73.83K | +0.99% |
| 2022-03-21 | $2.134 | $2.134 | $2.131 | $2.131 | $98.81K | -0.14% |
| 2022-03-20 | $2.135 | $2.135 | $2.134 | $2.134 | $89.42K | +0.00% |
| 2022-03-19 | $2.157 | $2.157 | $2.134 | $2.134 | $192.41K | -1.16% |
| 2022-03-18 | $2.074 | $2.159 | $2.074 | $2.159 | $34.48K | +4.00% |
| 2022-03-17 | $2.089 | $2.089 | $2.076 | $2.076 | $51.28K | -0.48% |
| 2022-03-16 | $1.976 | $2.086 | $1.976 | $2.086 | $120.66K | +5.62% |
| 2022-03-15 | $1.994 | $1.994 | $1.975 | $1.975 | $120.37K | -1.10% |
| 2022-03-14 | $2.042 | $2.042 | $1.997 | $1.997 | $114.91K | -2.44% |
| 2022-03-13 | $2.06 | $2.06 | $2.047 | $2.047 | $42.38K | -0.97% |
| 2022-03-12 | $2.101 | $2.101 | $2.067 | $2.067 | $78.63K | -1.67% |
| 2022-03-11 | $2.104 | $2.104 | $2.102 | $2.102 | $76.13K | +0.33% |
| 2022-03-10 | $2.21 | $2.21 | $2.095 | $2.095 | $95.62K | -5.20% |
| 2022-03-09 | $2.186 | $2.21 | $2.186 | $2.21 | $140.46K | +1.42% |
| 2022-03-08 | $2.258 | $2.258 | $2.179 | $2.179 | $50.07K | -3.84% |
| 2022-03-07 | $2.267 | $2.267 | $2.266 | $2.266 | $104.08K | +0.49% |
| 2022-03-06 | $2.428 | $2.428 | $2.255 | $2.255 | $92.43K | -7.01% |
| 2022-03-05 | $2.374 | $2.425 | $2.374 | $2.425 | $234.36K | +2.28% |
| 2022-03-04 | $2.443 | $2.443 | $2.371 | $2.371 | $20.44K | -3.07% |
| 2022-03-03 | $2.57 | $2.57 | $2.446 | $2.446 | $17.82K | -4.82% |
| 2022-03-02 | $2.586 | $2.586 | $2.57 | $2.57 | $21.15K | -0.58% |
| 2022-03-01 | $2.643 | $2.643 | $2.585 | $2.585 | $23.70K | -2.12% |
| 2022-02-28 | $2.447 | $2.641 | $2.447 | $2.641 | $35.67K | +7.80% |
| 2022-02-27 | $2.595 | $2.595 | $2.45 | $2.45 | $24.81K | -5.59% |
| 2022-02-26 | $2.592 | $2.595 | $2.592 | $2.595 | $19.83K | +0.15% |
| 2022-02-25 | $2.588 | $2.591 | $2.588 | $2.591 | $13.84K | +0.12% |
| 2022-02-24 | $2.601 | $2.601 | $2.588 | $2.588 | $38.07K | -0.54% |
| 2022-02-23 | $2.615 | $2.615 | $2.602 | $2.602 | $16.90K | +0.04% |
| 2022-02-22 | $2.608 | $2.608 | $2.601 | $2.601 | $12.76K | -0.34% |
| 2022-02-21 | $2.793 | $2.793 | $2.61 | $2.61 | $36.49K | -6.55% |
| 2022-02-20 | $2.829 | $2.829 | $2.793 | $2.793 | $24.35K | -1.27% |
| 2022-02-19 | $2.856 | $2.856 | $2.829 | $2.829 | $25.12K | -0.98% |
| 2022-02-18 | $2.968 | $2.968 | $2.857 | $2.857 | $20.70K | -3.64% |
| 2022-02-17 | $3.133 | $3.133 | $2.965 | $2.965 | $40.65K | -5.36% |
| 2022-02-16 | $3.225 | $3.225 | $3.133 | $3.133 | $37.67K | -2.85% |
| 2022-02-15 | $3.047 | $3.225 | $3.047 | $3.225 | $19.85K | +5.91% |
| 2022-02-14 | $3.035 | $3.045 | $3.035 | $3.045 | $30.51K | +0.36% |
| 2022-02-13 | $3.032 | $3.034 | $3.032 | $3.034 | $65.62K | +0.07% |
| 2022-02-12 | $3.07 | $3.07 | $3.032 | $3.032 | $55.65K | -1.27% |
| 2022-02-11 | $3.416 | $3.416 | $3.071 | $3.071 | $78.74K | -10.10% |
| 2022-02-10 | $3.506 | $3.506 | $3.416 | $3.416 | $140.96K | -2.59% |
| 2022-02-09 | $3.432 | $3.507 | $3.432 | $3.507 | $111.01K | +2.24% |
| 2022-02-08 | $3.575 | $3.575 | $3.43 | $3.43 | $105.03K | -3.68% |
| 2022-02-07 | $3.54 | $3.561 | $3.54 | $3.561 | $127.37K | +0.56% |
| 2022-02-06 | $3.583 | $3.583 | $3.541 | $3.541 | $60.20K | -1.14% |
| 2022-02-05 | $3.556 | $3.582 | $3.556 | $3.582 | $49.26K | +0.82% |
| 2022-02-04 | $3.422 | $3.553 | $3.422 | $3.553 | $118.52K | +3.86% |
| 2022-02-03 | $3.305 | $3.421 | $3.305 | $3.421 | $166.02K | +3.51% |
| 2022-02-02 | $3.565 | $3.565 | $3.305 | $3.305 | $410.17K | -7.32% |
| 2022-02-01 | $3.683 | $3.683 | $3.566 | $3.566 | $1.81M | -3.20% |
| 2022-01-31 | $2.921 | $3.684 | $2.921 | $3.684 | $2.65M | +25.78% |
| 2022-01-30 | $2.636 | $2.929 | $2.636 | $2.929 | $165.60K | +11.03% |
| 2022-01-29 | $2.367 | $2.638 | $2.367 | $2.638 | $35.07K | +11.45% |
| 2022-01-28 | $2.284 | $2.367 | $2.284 | $2.367 | $26.91K | +3.68% |
| 2022-01-27 | $2.465 | $2.465 | $2.283 | $2.283 | $63.53K | -7.38% |
| 2022-01-26 | $2.661 | $2.661 | $2.465 | $2.465 | $47.44K | -7.33% |
| 2022-01-25 | $2.351 | $2.66 | $2.351 | $2.66 | $92.16K | +13.43% |
| 2022-01-24 | $2.606 | $2.606 | $2.345 | $2.345 | $144.50K | -10.05% |
| 2022-01-23 | $2.349 | $2.607 | $2.349 | $2.607 | $55.42K | +10.84% |
| 2022-01-22 | $3.156 | $3.156 | $2.352 | $2.352 | $33.57K | -25.48% |
| 2022-01-21 | $3.351 | $3.351 | $3.156 | $3.156 | $53.24K | -5.88% |
| 2022-01-20 | $3.445 | $3.445 | $3.353 | $3.353 | $51.32K | -2.50% |
| 2022-01-19 | $3.446 | $3.446 | $3.439 | $3.439 | $34.84K | -0.41% |
| 2022-01-18 | $3.427 | $3.453 | $3.427 | $3.453 | $29.81K | +0.82% |
| 2022-01-17 | $3.472 | $3.472 | $3.425 | $3.425 | $49.70K | -1.33% |
| 2022-01-16 | $3.526 | $3.526 | $3.471 | $3.471 | $30.23K | -1.59% |
| 2022-01-15 | $3.517 | $3.527 | $3.517 | $3.527 | $41.32K | +0.09% |
| 2022-01-14 | $3.653 | $3.653 | $3.524 | $3.524 | $64.10K | -1.09% |
| 2022-01-13 | $3.648 | $3.648 | $3.563 | $3.563 | $28.90K | -2.68% |
| 2022-01-12 | $3.392 | $3.661 | $3.392 | $3.661 | $21.42K | +7.87% |
| 2022-01-11 | $3.356 | $3.394 | $3.356 | $3.394 | $10.11K | +1.46% |
| 2022-01-10 | $3.521 | $3.521 | $3.345 | $3.345 | $22.55K | -4.81% |
| 2022-01-09 | $3.594 | $3.594 | $3.514 | $3.514 | $11.77K | -2.23% |
| 2022-01-08 | $3.634 | $3.634 | $3.594 | $3.594 | $15.66K | -0.88% |
| 2022-01-07 | $3.827 | $3.827 | $3.626 | $3.626 | $18.36K | -5.38% |
| 2022-01-06 | $4.055 | $4.055 | $3.832 | $3.832 | $60.96K | -5.10% |
| 2022-01-05 | $4.487 | $4.487 | $4.038 | $4.038 | $89.42K | -9.56% |
| 2022-01-04 | $4.623 | $4.623 | $4.465 | $4.465 | $63.43K | -0.80% |
| 2022-01-03 | $4.848 | $4.848 | $4.501 | $4.501 | $17.81K | -7.16% |
| 2022-01-02 | $4.994 | $4.994 | $4.848 | $4.848 | $50.07K | -2.83% |
| 2022-01-01 | $4.802 | $4.989 | $4.802 | $4.989 | $18.02K | +3.92% |
Frequently asked questions
What was the Orca price on January 1, 2022?
ORCA opened 2022-01-01 at $4.802 and closed that day at $4.989.
What was the highest price of Orca in 2022?
The highest was $4.994 on 2022-01-02; the lowest was $0.40225 on 2022-11-29.
How much did Orca change in 2022?
ORCA moved -91.04% in 2022, from $4.802 to $0.43042.
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.