Orca price history in 2023
In 2023 Orca (ORCA) went from $0.43019 on 2023-01-01 to $5.78 on 2023-12-31, a change of +1243.59%. The highest price was $8.746 on 2023-12-21 and the lowest $0.42903 on 2023-01-02. About $14.17M was traded across the year. The best day was 2023-01-14 (+60.70%) and the worst 2023-01-17 (-17.38%).
$0.43019Open · 2023-01-01
$5.78Close · 2023-12-31
$8.746High · 2023-12-21
$0.42903Low · 2023-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.43019 | $1.2176 | $0.42903 | $0.87754 | $755.24K | +103.99% |
| February | $0.87755 | $0.97884 | $0.82975 | $0.83242 | $428.27K | -5.14% |
| March | $0.83135 | $0.83135 | $0.70369 | $0.78611 | $517.53K | -5.44% |
| April | $0.78547 | $0.8810 | $0.76114 | $0.76114 | $416.82K | -3.10% |
| May | $0.76069 | $0.76069 | $0.63714 | $0.63714 | $368.68K | -16.24% |
| June | $0.63688 | $0.65204 | $0.53283 | $0.57639 | $245.61K | -9.50% |
| July | $0.57682 | $0.92208 | $0.57581 | $0.86142 | $335.04K | +49.34% |
| August | $0.86137 | $0.94173 | $0.79215 | $0.79319 | $244.97K | -7.92% |
| September | $0.79682 | $0.89891 | $0.75194 | $0.89891 | $458.00K | +12.81% |
| October | $0.89612 | $1.2174 | $0.77591 | $1.2174 | $574.69K | +35.86% |
| November | $1.2188 | $3.583 | $1.2188 | $3.479 | $1.81M | +185.46% |
| December | $3.48 | $8.746 | $2.637 | $5.78 | $8.01M | +66.09% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $5.999 | $5.999 | $5.78 | $5.78 | $65.99K | -3.67% |
| 2023-12-30 | $6.132 | $6.132 | $6.00 | $6.00 | $100.29K | -1.88% |
| 2023-12-29 | $6.058 | $6.115 | $6.058 | $6.115 | $273.96K | +0.96% |
| 2023-12-28 | $6.856 | $6.856 | $6.057 | $6.057 | $419.29K | -11.63% |
| 2023-12-27 | $7.014 | $7.014 | $6.854 | $6.854 | $294.25K | -2.38% |
| 2023-12-26 | $7.891 | $7.891 | $7.021 | $7.021 | $275.48K | -10.99% |
| 2023-12-25 | $7.694 | $7.888 | $7.694 | $7.888 | $234.05K | +2.53% |
| 2023-12-24 | $7.855 | $7.855 | $7.693 | $7.693 | $380.26K | -2.14% |
| 2023-12-23 | $7.355 | $7.861 | $7.355 | $7.861 | $405.56K | +6.87% |
| 2023-12-22 | $8.688 | $8.688 | $7.356 | $7.356 | $606.10K | -15.89% |
| 2023-12-21 | $7.941 | $8.746 | $7.941 | $8.746 | $433.88K | +10.17% |
| 2023-12-20 | $6.974 | $7.939 | $6.974 | $7.939 | $343.70K | +14.00% |
| 2023-12-19 | $6.528 | $6.964 | $6.528 | $6.964 | $283.88K | +6.61% |
| 2023-12-18 | $6.573 | $6.573 | $6.532 | $6.532 | $229.73K | -0.64% |
| 2023-12-17 | $7.323 | $7.323 | $6.574 | $6.574 | $171.89K | -10.26% |
| 2023-12-16 | $7.43 | $7.43 | $7.326 | $7.326 | $234.25K | +2.40% |
| 2023-12-15 | $6.405 | $7.154 | $6.405 | $7.154 | $599.20K | +11.76% |
| 2023-12-14 | $5.528 | $6.401 | $5.528 | $6.401 | $191.89K | +15.90% |
| 2023-12-13 | $5.575 | $5.575 | $5.523 | $5.523 | $142.76K | -1.13% |
| 2023-12-12 | $5.843 | $5.843 | $5.586 | $5.586 | $177.24K | -4.59% |
| 2023-12-11 | $6.291 | $6.291 | $5.855 | $5.855 | $294.62K | -5.70% |
| 2023-12-10 | $4.355 | $6.209 | $4.355 | $6.209 | $457.17K | +42.67% |
| 2023-12-09 | $3.908 | $4.352 | $3.908 | $4.352 | $145.33K | +11.68% |
| 2023-12-08 | $2.643 | $3.897 | $2.643 | $3.897 | $348.07K | +47.39% |
| 2023-12-07 | $2.637 | $2.644 | $2.637 | $2.644 | $178.26K | -0.26% |
| 2023-12-06 | $2.697 | $2.697 | $2.651 | $2.651 | $50.39K | -1.81% |
| 2023-12-05 | $2.971 | $2.971 | $2.70 | $2.70 | $62.63K | -7.34% |
| 2023-12-04 | $3.312 | $3.312 | $2.914 | $2.914 | $93.01K | -12.04% |
| 2023-12-03 | $3.34 | $3.34 | $3.313 | $3.313 | $65.15K | -0.93% |
| 2023-12-02 | $3.299 | $3.344 | $3.299 | $3.344 | $255.65K | +1.36% |
| 2023-12-01 | $3.48 | $3.48 | $3.299 | $3.299 | $199.44K | -5.17% |
| 2023-11-30 | $3.302 | $3.479 | $3.302 | $3.479 | $203.90K | +5.36% |
| 2023-11-29 | $3.583 | $3.583 | $3.302 | $3.302 | $281.78K | -7.69% |
| 2023-11-28 | $2.767 | $3.577 | $2.767 | $3.577 | $225.54K | +29.32% |
| 2023-11-27 | $2.458 | $2.766 | $2.458 | $2.766 | $69.15K | +12.58% |
| 2023-11-26 | $2.466 | $2.466 | $2.457 | $2.457 | $45.43K | -0.65% |
| 2023-11-25 | $2.485 | $2.485 | $2.473 | $2.473 | $49.01K | -0.48% |
| 2023-11-24 | $2.369 | $2.485 | $2.369 | $2.485 | $34.58K | +4.90% |
| 2023-11-23 | $2.48 | $2.48 | $2.369 | $2.369 | $32.91K | -4.67% |
| 2023-11-22 | $2.144 | $2.485 | $2.144 | $2.485 | $37.48K | +15.53% |
| 2023-11-21 | $2.28 | $2.28 | $2.151 | $2.151 | $28.13K | -5.62% |
| 2023-11-20 | $2.3995 | $2.3995 | $2.279 | $2.279 | $36.59K | -5.04% |
| 2023-11-19 | $2.1276 | $2.3999 | $2.1276 | $2.3999 | $38.18K | +12.73% |
| 2023-11-18 | $2.1789 | $2.1789 | $2.1288 | $2.1288 | $29.02K | -2.36% |
| 2023-11-17 | $2.2078 | $2.2078 | $2.1802 | $2.1802 | $46.91K | -0.86% |
| 2023-11-16 | $2.4638 | $2.4638 | $2.1991 | $2.1991 | $30.82K | -10.95% |
| 2023-11-15 | $2.2252 | $2.4695 | $2.2252 | $2.4695 | $46.51K | +11.00% |
| 2023-11-14 | $1.8933 | $2.2248 | $1.8933 | $2.2248 | $44.26K | +17.55% |
| 2023-11-13 | $1.9075 | $1.9075 | $1.8927 | $1.8927 | $60.41K | -1.04% |
| 2023-11-12 | $1.9919 | $1.9919 | $1.9126 | $1.9126 | $29.98K | -4.18% |
| 2023-11-11 | $2.0677 | $2.0677 | $1.996 | $1.996 | $45.20K | -3.37% |
| 2023-11-10 | $1.7002 | $2.0655 | $1.7002 | $2.0655 | $46.30K | +21.51% |
| 2023-11-09 | $1.7344 | $1.7344 | $1.6999 | $1.6999 | $39.96K | -2.16% |
| 2023-11-08 | $1.744 | $1.744 | $1.7373 | $1.7373 | $60.70K | -0.38% |
| 2023-11-07 | $1.502 | $1.744 | $1.502 | $1.744 | $42.24K | +16.26% |
| 2023-11-06 | $1.3649 | $1.5001 | $1.3649 | $1.5001 | $27.86K | +10.21% |
| 2023-11-05 | $1.4787 | $1.4787 | $1.3611 | $1.3611 | $21.00K | -7.95% |
| 2023-11-04 | $1.3469 | $1.4787 | $1.3469 | $1.4787 | $34.68K | +9.72% |
| 2023-11-03 | $1.3131 | $1.3476 | $1.3131 | $1.3476 | $31.19K | +2.62% |
| 2023-11-02 | $1.3044 | $1.3132 | $1.3044 | $1.3132 | $35.41K | +1.02% |
| 2023-11-01 | $1.2188 | $1.30 | $1.2188 | $1.30 | $57.91K | +6.78% |
| 2023-10-31 | $1.2013 | $1.2174 | $1.2013 | $1.2174 | $26.49K | +1.20% |
| 2023-10-30 | $1.0939 | $1.203 | $1.0939 | $1.203 | $18.97K | +9.81% |
| 2023-10-29 | $1.0704 | $1.0956 | $1.0704 | $1.0956 | $21.22K | +2.24% |
| 2023-10-28 | $1.0723 | $1.0723 | $1.0715 | $1.0715 | $16.50K | +0.14% |
| 2023-10-27 | $1.0645 | $1.07 | $1.0645 | $1.07 | $18.04K | +0.38% |
| 2023-10-26 | $1.091 | $1.091 | $1.066 | $1.066 | $20.56K | -2.15% |
| 2023-10-25 | $1.0174 | $1.0895 | $1.0174 | $1.0895 | $21.07K | +6.70% |
| 2023-10-24 | $1.0147 | $1.0211 | $1.0147 | $1.0211 | $26.42K | +0.93% |
| 2023-10-23 | $0.92027 | $1.0117 | $0.92027 | $1.0117 | $20.89K | +10.02% |
| 2023-10-22 | $0.91781 | $0.91953 | $0.91781 | $0.91953 | $21.15K | +0.15% |
| 2023-10-21 | $0.88161 | $0.91813 | $0.88161 | $0.91813 | $24.05K | +4.27% |
| 2023-10-20 | $0.84451 | $0.88057 | $0.84451 | $0.88057 | $52.73K | +4.29% |
| 2023-10-19 | $0.81804 | $0.84432 | $0.81804 | $0.84432 | $19.32K | +3.23% |
| 2023-10-18 | $0.81828 | $0.81828 | $0.81788 | $0.81788 | $17.81K | -0.05% |
| 2023-10-17 | $0.81956 | $0.81956 | $0.81829 | $0.81829 | $13.25K | -0.05% |
| 2023-10-16 | $0.77974 | $0.81874 | $0.77974 | $0.81874 | $16.87K | +5.13% |
| 2023-10-15 | $0.77725 | $0.77879 | $0.77725 | $0.77879 | $19.36K | +0.22% |
| 2023-10-14 | $0.78082 | $0.78082 | $0.77705 | $0.77705 | $15.61K | -0.40% |
| 2023-10-13 | $0.77669 | $0.78016 | $0.77669 | $0.78016 | $15.91K | +0.55% |
| 2023-10-12 | $0.78765 | $0.78765 | $0.77591 | $0.77591 | $18.42K | -1.61% |
| 2023-10-11 | $0.81514 | $0.81514 | $0.78859 | $0.78859 | $12.60K | -2.96% |
| 2023-10-10 | $0.80946 | $0.81267 | $0.80946 | $0.81267 | $6.16K | +0.25% |
| 2023-10-09 | $0.8483 | $0.8483 | $0.81062 | $0.81062 | $27.91K | -4.47% |
| 2023-10-08 | $0.84765 | $0.84856 | $0.84765 | $0.84856 | $14.00K | +0.22% |
| 2023-10-07 | $0.85132 | $0.85132 | $0.84668 | $0.84668 | $11.30K | -0.63% |
| 2023-10-06 | $0.8543 | $0.8543 | $0.85202 | $0.85202 | $11.64K | -0.23% |
| 2023-10-05 | $0.85557 | $0.85557 | $0.8540 | $0.8540 | $11.87K | -0.11% |
| 2023-10-04 | $0.86228 | $0.86228 | $0.85491 | $0.85491 | $14.35K | -0.85% |
| 2023-10-03 | $0.88881 | $0.88881 | $0.86227 | $0.86227 | $12.78K | -3.07% |
| 2023-10-02 | $0.92569 | $0.92569 | $0.88954 | $0.88954 | $14.54K | -4.46% |
| 2023-10-01 | $0.89612 | $0.9311 | $0.89612 | $0.9311 | $12.91K | +3.58% |
| 2023-09-30 | $0.87069 | $0.89891 | $0.87069 | $0.89891 | $12.19K | +3.24% |
| 2023-09-29 | $0.88158 | $0.88158 | $0.8707 | $0.8707 | $11.71K | -1.46% |
| 2023-09-28 | $0.86564 | $0.8836 | $0.86564 | $0.8836 | $18.43K | +2.06% |
| 2023-09-27 | $0.80745 | $0.86579 | $0.80745 | $0.86579 | $16.19K | +7.19% |
| 2023-09-26 | $0.80995 | $0.80995 | $0.80775 | $0.80775 | $38.24K | -0.38% |
| 2023-09-25 | $0.80771 | $0.81081 | $0.80771 | $0.81081 | $14.37K | +1.38% |
| 2023-09-24 | $0.80045 | $0.80045 | $0.79974 | $0.79974 | $15.33K | -0.10% |
| 2023-09-23 | $0.80839 | $0.80839 | $0.80057 | $0.80057 | $17.34K | -0.90% |
| 2023-09-22 | $0.79542 | $0.80785 | $0.79542 | $0.80785 | $15.38K | +1.72% |
| 2023-09-21 | $0.83153 | $0.83153 | $0.79417 | $0.79417 | $20.44K | -4.39% |
| 2023-09-20 | $0.80626 | $0.83066 | $0.80626 | $0.83066 | $18.03K | +2.91% |
| 2023-09-19 | $0.79838 | $0.80714 | $0.79838 | $0.80714 | $21.60K | +1.15% |
| 2023-09-18 | $0.79503 | $0.79794 | $0.79503 | $0.79794 | $13.88K | +0.44% |
| 2023-09-17 | $0.79517 | $0.79517 | $0.79448 | $0.79448 | $3.03K | -0.15% |
| 2023-09-16 | $0.79916 | $0.79916 | $0.79568 | $0.79568 | $15.56K | -0.96% |
| 2023-09-15 | $0.78736 | $0.80342 | $0.78736 | $0.80342 | $18.06K | +2.17% |
| 2023-09-14 | $0.77051 | $0.78638 | $0.77051 | $0.78638 | $19.10K | +2.08% |
| 2023-09-13 | $0.76064 | $0.77036 | $0.76064 | $0.77036 | $14.67K | +1.42% |
| 2023-09-12 | $0.75194 | $0.75956 | $0.75194 | $0.75956 | $14.15K | +0.99% |
| 2023-09-11 | $0.7698 | $0.7698 | $0.75208 | $0.75208 | $12.66K | -2.43% |
| 2023-09-10 | $0.78335 | $0.78335 | $0.7708 | $0.7708 | $12.96K | -1.62% |
| 2023-09-09 | $0.79581 | $0.79581 | $0.78347 | $0.78347 | $17.17K | -1.52% |
| 2023-09-08 | $0.79626 | $0.79626 | $0.79556 | $0.79556 | $14.22K | +0.09% |
| 2023-09-07 | $0.80026 | $0.80026 | $0.79486 | $0.79486 | $9.18K | -0.62% |
| 2023-09-06 | $0.81698 | $0.81698 | $0.79982 | $0.79982 | $11.78K | -2.03% |
| 2023-09-05 | $0.77317 | $0.81636 | $0.77317 | $0.81636 | $16.51K | +5.62% |
| 2023-09-04 | $0.79158 | $0.79158 | $0.77295 | $0.77295 | $17.83K | -2.38% |
| 2023-09-03 | $0.79001 | $0.79176 | $0.79001 | $0.79176 | $11.83K | -0.16% |
| 2023-09-02 | $0.79261 | $0.7930 | $0.79261 | $0.7930 | $6.26K | +0.06% |
| 2023-09-01 | $0.79682 | $0.79682 | $0.79253 | $0.79253 | $9.89K | -0.08% |
| 2023-08-31 | $0.8171 | $0.8171 | $0.79319 | $0.79319 | $10.77K | -2.51% |
| 2023-08-30 | $0.84297 | $0.84297 | $0.81365 | $0.81365 | $3.41K | -3.34% |
| 2023-08-29 | $0.79317 | $0.84175 | $0.79317 | $0.84175 | $11.92K | +6.26% |
| 2023-08-28 | $0.80922 | $0.80922 | $0.79215 | $0.79215 | $6.58K | -1.96% |
| 2023-08-27 | $0.8024 | $0.80798 | $0.8024 | $0.80798 | $12.69K | +0.66% |
| 2023-08-26 | $0.81317 | $0.81317 | $0.80267 | $0.80267 | $10.20K | -1.31% |
| 2023-08-25 | $0.83744 | $0.83744 | $0.81333 | $0.81333 | $8.46K | -2.88% |
| 2023-08-24 | $0.82879 | $0.83746 | $0.82879 | $0.83746 | $5.42K | +1.18% |
| 2023-08-23 | $0.80741 | $0.82766 | $0.80741 | $0.82766 | $7.50K | +2.49% |
| 2023-08-22 | $0.81849 | $0.81849 | $0.80754 | $0.80754 | $4.23K | -1.38% |
| 2023-08-21 | $0.82219 | $0.82219 | $0.81885 | $0.81885 | $5.27K | -0.36% |
| 2023-08-20 | $0.82605 | $0.82605 | $0.82184 | $0.82184 | $1.26K | -0.59% |
| 2023-08-19 | $0.8137 | $0.82673 | $0.8137 | $0.82673 | $5.00K | +1.60% |
| 2023-08-18 | $0.81584 | $0.81584 | $0.8137 | $0.8137 | $5.62K | -0.26% |
| 2023-08-17 | $0.85847 | $0.85847 | $0.81583 | $0.81583 | $8.74K | -4.95% |
| 2023-08-16 | $0.87595 | $0.87595 | $0.85832 | $0.85832 | $7.96K | -2.02% |
| 2023-08-15 | $0.93604 | $0.93604 | $0.87602 | $0.87602 | $5.60K | -6.07% |
| 2023-08-14 | $0.92339 | $0.93267 | $0.92339 | $0.93267 | $8.04K | +0.82% |
| 2023-08-13 | $0.94055 | $0.94055 | $0.92507 | $0.92507 | $4.63K | -1.69% |
| 2023-08-12 | $0.92101 | $0.94097 | $0.92101 | $0.94097 | $6.20K | +2.13% |
| 2023-08-11 | $0.94111 | $0.94111 | $0.92133 | $0.92133 | $9.13K | -2.17% |
| 2023-08-10 | $0.93496 | $0.94173 | $0.93496 | $0.94173 | $15.19K | +1.08% |
| 2023-08-09 | $0.84919 | $0.93163 | $0.84919 | $0.93163 | $11.56K | +9.81% |
| 2023-08-08 | $0.82924 | $0.84838 | $0.82924 | $0.84838 | $7.80K | +2.21% |
| 2023-08-07 | $0.83972 | $0.83972 | $0.83003 | $0.83003 | $7.59K | -1.15% |
| 2023-08-06 | $0.83929 | $0.83972 | $0.83929 | $0.83972 | $5.10K | +0.13% |
| 2023-08-05 | $0.85009 | $0.85009 | $0.83865 | $0.83865 | $7.73K | -1.21% |
| 2023-08-04 | $0.82124 | $0.84892 | $0.82124 | $0.84892 | $8.97K | +3.88% |
| 2023-08-03 | $0.84257 | $0.84257 | $0.81722 | $0.81722 | $9.55K | -3.14% |
| 2023-08-02 | $0.86913 | $0.86913 | $0.84372 | $0.84372 | $12.00K | -2.45% |
| 2023-08-01 | $0.86137 | $0.86495 | $0.86137 | $0.86495 | $10.84K | +0.41% |
| 2023-07-31 | $0.86706 | $0.86706 | $0.86142 | $0.86142 | $12.04K | -0.52% |
| 2023-07-30 | $0.86657 | $0.86657 | $0.86591 | $0.86591 | $15.62K | -0.12% |
| 2023-07-29 | $0.87607 | $0.87607 | $0.86691 | $0.86691 | $12.47K | -1.09% |
| 2023-07-28 | $0.87958 | $0.87958 | $0.8765 | $0.8765 | $13.50K | -0.16% |
| 2023-07-27 | $0.86616 | $0.87792 | $0.86616 | $0.87792 | $24.42K | +1.22% |
| 2023-07-26 | $0.78642 | $0.86731 | $0.78642 | $0.86731 | $12.06K | +10.22% |
| 2023-07-25 | $0.78722 | $0.78722 | $0.78692 | $0.78692 | $5.38K | +0.01% |
| 2023-07-24 | $0.81356 | $0.81356 | $0.78681 | $0.78681 | $12.09K | -3.33% |
| 2023-07-23 | $0.83057 | $0.83057 | $0.81388 | $0.81388 | $9.38K | -1.95% |
| 2023-07-22 | $0.85164 | $0.85164 | $0.83006 | $0.83006 | $12.11K | -2.70% |
| 2023-07-21 | $0.85342 | $0.85342 | $0.85308 | $0.85308 | $9.55K | -0.04% |
| 2023-07-20 | $0.88568 | $0.88568 | $0.85343 | $0.85343 | $6.85K | -3.75% |
| 2023-07-19 | $0.81782 | $0.88664 | $0.81782 | $0.88664 | $9.46K | +8.29% |
| 2023-07-18 | $0.88191 | $0.88191 | $0.81874 | $0.81874 | $22.85K | -7.05% |
| 2023-07-17 | $0.92208 | $0.92208 | $0.88082 | $0.88082 | $7.57K | -4.37% |
| 2023-07-16 | $0.88813 | $0.9211 | $0.88813 | $0.9211 | $7.91K | +3.88% |
| 2023-07-15 | $0.85477 | $0.8867 | $0.85477 | $0.8867 | $7.22K | +3.80% |
| 2023-07-14 | $0.84304 | $0.85428 | $0.84304 | $0.85428 | $11.02K | +1.24% |
| 2023-07-13 | $0.76277 | $0.84378 | $0.76277 | $0.84378 | $8.81K | +10.33% |
| 2023-07-12 | $0.74383 | $0.76478 | $0.74383 | $0.76478 | $7.28K | +2.84% |
| 2023-07-11 | $0.69545 | $0.74368 | $0.69545 | $0.74368 | $7.52K | +6.87% |
| 2023-07-10 | $0.70586 | $0.70586 | $0.69585 | $0.69585 | $7.36K | -1.44% |
| 2023-07-09 | $0.71724 | $0.71724 | $0.70601 | $0.70601 | $6.38K | -1.43% |
| 2023-07-08 | $0.73144 | $0.73144 | $0.71628 | $0.71628 | $8.15K | -1.99% |
| 2023-07-07 | $0.73063 | $0.73084 | $0.73063 | $0.73084 | $25.00K | -0.18% |
| 2023-07-06 | $0.58975 | $0.73216 | $0.58975 | $0.73216 | $18.30K | +23.93% |
| 2023-07-05 | $0.59638 | $0.59638 | $0.59079 | $0.59079 | $7.45K | -0.98% |
| 2023-07-04 | $0.58856 | $0.59661 | $0.58856 | $0.59661 | $7.88K | +1.50% |
| 2023-07-03 | $0.58185 | $0.58777 | $0.58185 | $0.58777 | $6.82K | +1.03% |
| 2023-07-02 | $0.57581 | $0.58179 | $0.57581 | $0.58179 | $6.15K | +1.02% |
| 2023-07-01 | $0.57682 | $0.57682 | $0.57591 | $0.57591 | $6.44K | -0.08% |
| 2023-06-30 | $0.55962 | $0.57639 | $0.55962 | $0.57639 | $7.89K | +2.97% |
| 2023-06-29 | $0.54533 | $0.55978 | $0.54533 | $0.55978 | $8.93K | +2.69% |
| 2023-06-28 | $0.54939 | $0.54939 | $0.54513 | $0.54513 | $7.20K | -0.74% |
| 2023-06-27 | $0.54729 | $0.54922 | $0.54729 | $0.54922 | $6.88K | +0.38% |
| 2023-06-26 | $0.55372 | $0.55372 | $0.54712 | $0.54712 | $6.33K | -1.00% |
| 2023-06-25 | $0.54905 | $0.55266 | $0.54905 | $0.55266 | $5.36K | +0.62% |
| 2023-06-24 | $0.54765 | $0.54925 | $0.54765 | $0.54925 | $6.45K | +0.15% |
| 2023-06-23 | $0.55345 | $0.55345 | $0.5484 | $0.5484 | $7.72K | -0.91% |
| 2023-06-22 | $0.54808 | $0.55341 | $0.54808 | $0.55341 | $6.92K | +0.99% |
| 2023-06-21 | $0.53299 | $0.54798 | $0.53299 | $0.54798 | $7.70K | +2.84% |
| 2023-06-20 | $0.53648 | $0.53648 | $0.53283 | $0.53283 | $5.95K | -0.68% |
| 2023-06-19 | $0.54011 | $0.54011 | $0.53647 | $0.53647 | $10.83K | -0.37% |
| 2023-06-18 | $0.53547 | $0.53844 | $0.53547 | $0.53844 | $7.26K | +0.51% |
| 2023-06-17 | $0.58076 | $0.58076 | $0.53569 | $0.53569 | $9.13K | -7.67% |
| 2023-06-16 | $0.55922 | $0.58016 | $0.55922 | $0.58016 | $10.65K | +3.68% |
| 2023-06-15 | $0.53799 | $0.55955 | $0.53799 | $0.55955 | $8.33K | +4.13% |
| 2023-06-14 | $0.5391 | $0.5391 | $0.53738 | $0.53738 | $7.47K | -0.39% |
| 2023-06-13 | $0.53791 | $0.53948 | $0.53791 | $0.53948 | $6.96K | +0.24% |
| 2023-06-12 | $0.56075 | $0.56075 | $0.5382 | $0.5382 | $8.05K | -4.08% |
| 2023-06-11 | $0.5598 | $0.56107 | $0.5598 | $0.56107 | $7.32K | +0.41% |
| 2023-06-10 | $0.58427 | $0.58427 | $0.55879 | $0.55879 | $14.03K | -4.55% |
| 2023-06-09 | $0.61383 | $0.61383 | $0.58545 | $0.58545 | $9.42K | -4.58% |
| 2023-06-08 | $0.60773 | $0.61356 | $0.60773 | $0.61356 | $11.31K | +1.23% |
| 2023-06-07 | $0.64501 | $0.64501 | $0.60609 | $0.60609 | $13.73K | -6.03% |
| 2023-06-06 | $0.64322 | $0.64501 | $0.64322 | $0.64501 | $8.48K | +0.28% |
| 2023-06-05 | $0.65164 | $0.65164 | $0.64318 | $0.64318 | $7.19K | -1.36% |
| 2023-06-04 | $0.6467 | $0.65204 | $0.6467 | $0.65204 | $7.17K | +0.66% |
| 2023-06-03 | $0.64201 | $0.64776 | $0.64201 | $0.64776 | $6.18K | +0.85% |
| 2023-06-02 | $0.64389 | $0.64389 | $0.64231 | $0.64231 | $6.61K | -0.31% |
| 2023-06-01 | $0.63688 | $0.64432 | $0.63688 | $0.64432 | $8.17K | +1.13% |
| 2023-05-31 | $0.67108 | $0.67108 | $0.63714 | $0.63714 | $18.53K | -4.91% |
| 2023-05-30 | $0.67227 | $0.67227 | $0.67004 | $0.67004 | $7.32K | -0.10% |
| 2023-05-29 | $0.67719 | $0.67719 | $0.67071 | $0.67071 | $16.02K | -0.74% |
| 2023-05-28 | $0.66398 | $0.67573 | $0.66398 | $0.67573 | $8.67K | +1.70% |
| 2023-05-27 | $0.66568 | $0.66568 | $0.66441 | $0.66441 | $4.54K | -0.09% |
| 2023-05-26 | $0.65682 | $0.66502 | $0.65682 | $0.66502 | $6.86K | +1.23% |
| 2023-05-25 | $0.6704 | $0.6704 | $0.65693 | $0.65693 | $33.58K | -1.91% |
| 2023-05-24 | $0.69228 | $0.69228 | $0.66971 | $0.66971 | $16.11K | -3.35% |
| 2023-05-23 | $0.68816 | $0.69292 | $0.68816 | $0.69292 | $11.56K | +0.85% |
| 2023-05-22 | $0.68259 | $0.68709 | $0.68259 | $0.68709 | $8.08K | +0.75% |
| 2023-05-21 | $0.69337 | $0.69337 | $0.6820 | $0.6820 | $3.98K | -1.55% |
| 2023-05-20 | $0.69305 | $0.69305 | $0.69272 | $0.69272 | $2.94K | +0.09% |
| 2023-05-19 | $0.69975 | $0.69975 | $0.6921 | $0.6921 | $7.00K | -0.99% |
| 2023-05-18 | $0.71398 | $0.71398 | $0.69899 | $0.69899 | $5.69K | -2.10% |
| 2023-05-17 | $0.7209 | $0.7209 | $0.71398 | $0.71398 | $7.45K | -0.91% |
| 2023-05-16 | $0.72859 | $0.72859 | $0.72054 | $0.72054 | $11.08K | -1.18% |
| 2023-05-15 | $0.72886 | $0.72916 | $0.72886 | $0.72916 | $6.53K | +0.04% |
| 2023-05-14 | $0.7252 | $0.72886 | $0.7252 | $0.72886 | $7.94K | +0.52% |
| 2023-05-13 | $0.72465 | $0.72509 | $0.72465 | $0.72509 | $6.96K | +0.01% |
| 2023-05-12 | $0.74836 | $0.74836 | $0.72499 | $0.72499 | $29.28K | -3.12% |
| 2023-05-11 | $0.74782 | $0.74833 | $0.74782 | $0.74833 | $8.45K | -0.04% |
| 2023-05-10 | $0.74749 | $0.74865 | $0.74749 | $0.74865 | $11.83K | +0.22% |
| 2023-05-09 | $0.74613 | $0.74698 | $0.74613 | $0.74698 | $16.56K | +0.19% |
| 2023-05-08 | $0.74669 | $0.74669 | $0.74555 | $0.74555 | $16.27K | -0.24% |
| 2023-05-07 | $0.74481 | $0.74736 | $0.74481 | $0.74736 | $18.39K | +0.32% |
| 2023-05-06 | $0.76022 | $0.76022 | $0.74495 | $0.74495 | $13.80K | -1.94% |
| 2023-05-05 | $0.74824 | $0.75966 | $0.74824 | $0.75966 | $15.08K | +1.69% |
| 2023-05-04 | $0.75049 | $0.75049 | $0.7470 | $0.7470 | $12.47K | -0.65% |
| 2023-05-03 | $0.75925 | $0.75925 | $0.75185 | $0.75185 | $8.43K | -0.76% |
| 2023-05-02 | $0.73327 | $0.75763 | $0.73327 | $0.75763 | $13.40K | +3.47% |
| 2023-05-01 | $0.76069 | $0.76069 | $0.7322 | $0.7322 | $13.87K | -3.80% |
| 2023-04-30 | $0.77072 | $0.77072 | $0.76114 | $0.76114 | $5.12K | -1.18% |
| 2023-04-29 | $0.7718 | $0.7718 | $0.7702 | $0.7702 | $5.35K | -0.01% |
| 2023-04-28 | $0.77387 | $0.77387 | $0.77027 | $0.77027 | $12.24K | -0.56% |
| 2023-04-27 | $0.76849 | $0.77464 | $0.76849 | $0.77464 | $10.46K | +0.99% |
| 2023-04-26 | $0.77107 | $0.77107 | $0.76706 | $0.76706 | $15.79K | -0.50% |
| 2023-04-25 | $0.77601 | $0.77601 | $0.77091 | $0.77091 | $15.21K | -0.75% |
| 2023-04-24 | $0.77801 | $0.77801 | $0.77671 | $0.77671 | $7.04K | -0.16% |
| 2023-04-23 | $0.76786 | $0.77798 | $0.76786 | $0.77798 | $12.83K | +1.29% |
| 2023-04-22 | $0.77243 | $0.77243 | $0.76806 | $0.76806 | $7.62K | -0.60% |
| 2023-04-21 | $0.79233 | $0.79233 | $0.77268 | $0.77268 | $12.36K | -2.54% |
| 2023-04-20 | $0.81023 | $0.81023 | $0.79283 | $0.79283 | $12.70K | -2.17% |
| 2023-04-19 | $0.82597 | $0.82597 | $0.81045 | $0.81045 | $17.46K | -1.99% |
| 2023-04-18 | $0.82033 | $0.82694 | $0.82033 | $0.82694 | $13.53K | +0.71% |
| 2023-04-17 | $0.83466 | $0.83466 | $0.82109 | $0.82109 | $13.30K | -1.71% |
| 2023-04-16 | $0.83187 | $0.83534 | $0.83187 | $0.83534 | $10.96K | +0.38% |
| 2023-04-15 | $0.86092 | $0.86092 | $0.83215 | $0.83215 | $13.56K | -3.39% |
| 2023-04-14 | $0.8809 | $0.8809 | $0.86136 | $0.86136 | $12.21K | -2.23% |
| 2023-04-13 | $0.87452 | $0.8810 | $0.87452 | $0.8810 | $11.58K | +0.74% |
| 2023-04-12 | $0.85179 | $0.87454 | $0.85179 | $0.87454 | $18.79K | +2.59% |
| 2023-04-11 | $0.78691 | $0.85242 | $0.78691 | $0.85242 | $16.00K | +8.20% |
| 2023-04-10 | $0.77293 | $0.78781 | $0.77293 | $0.78781 | $12.25K | +1.75% |
| 2023-04-09 | $0.77464 | $0.77464 | $0.77428 | $0.77428 | $13.55K | -0.14% |
| 2023-04-08 | $0.78366 | $0.78366 | $0.7754 | $0.7754 | $12.29K | -1.16% |
| 2023-04-07 | $0.79511 | $0.79511 | $0.7845 | $0.7845 | $12.61K | -1.54% |
| 2023-04-06 | $0.81362 | $0.81362 | $0.79675 | $0.79675 | $18.24K | -2.11% |
| 2023-04-05 | $0.81469 | $0.81469 | $0.81394 | $0.81394 | $13.04K | -0.04% |
| 2023-04-04 | $0.82279 | $0.82279 | $0.81429 | $0.81429 | $14.71K | -1.03% |
| 2023-04-03 | $0.84728 | $0.84728 | $0.82274 | $0.82274 | $17.15K | -2.84% |
| 2023-04-02 | $0.78258 | $0.84677 | $0.78258 | $0.84677 | $43.91K | +8.23% |
| 2023-04-01 | $0.78547 | $0.78547 | $0.78236 | $0.78236 | $14.95K | -0.48% |
| 2023-03-31 | $0.75991 | $0.78611 | $0.75991 | $0.78611 | $21.05K | +3.20% |
| 2023-03-30 | $0.77776 | $0.77776 | $0.76174 | $0.76174 | $13.79K | -1.76% |
| 2023-03-29 | $0.77084 | $0.77537 | $0.77084 | $0.77537 | $16.66K | +0.66% |
| 2023-03-28 | $0.77757 | $0.77757 | $0.77029 | $0.77029 | $12.69K | -0.98% |
| 2023-03-27 | $0.77577 | $0.77795 | $0.77577 | $0.77795 | $12.47K | +0.19% |
| 2023-03-26 | $0.78266 | $0.78266 | $0.77649 | $0.77649 | $12.88K | -0.86% |
| 2023-03-25 | $0.78438 | $0.78438 | $0.78324 | $0.78324 | $13.02K | -0.31% |
| 2023-03-24 | $0.7828 | $0.7857 | $0.7828 | $0.7857 | $12.05K | +0.22% |
| 2023-03-23 | $0.7879 | $0.7879 | $0.78394 | $0.78394 | $11.17K | -0.37% |
| 2023-03-22 | $0.80035 | $0.80035 | $0.78689 | $0.78689 | $13.15K | -1.72% |
| 2023-03-21 | $0.80846 | $0.80846 | $0.80063 | $0.80063 | $9.14K | -0.97% |
| 2023-03-20 | $0.80304 | $0.80846 | $0.80304 | $0.80846 | $10.88K | +0.47% |
| 2023-03-19 | $0.80355 | $0.80469 | $0.80355 | $0.80469 | $12.66K | +0.31% |
| 2023-03-18 | $0.82059 | $0.82059 | $0.80217 | $0.80217 | $13.81K | -2.52% |
| 2023-03-17 | $0.77349 | $0.82294 | $0.77349 | $0.82294 | $14.99K | +6.12% |
| 2023-03-16 | $0.76254 | $0.77548 | $0.76254 | $0.77548 | $12.11K | +1.53% |
| 2023-03-15 | $0.78789 | $0.78789 | $0.7638 | $0.7638 | $19.33K | -2.99% |
| 2023-03-14 | $0.82965 | $0.82965 | $0.78731 | $0.78731 | $31.99K | -5.11% |
| 2023-03-13 | $0.76655 | $0.82967 | $0.76655 | $0.82967 | $28.37K | +8.47% |
| 2023-03-12 | $0.70487 | $0.76486 | $0.70487 | $0.76486 | $24.82K | +8.69% |
| 2023-03-11 | $0.73503 | $0.73503 | $0.70369 | $0.70369 | $53.44K | -4.22% |
| 2023-03-10 | $0.74793 | $0.74793 | $0.7347 | $0.7347 | $22.44K | -1.87% |
| 2023-03-09 | $0.75023 | $0.75023 | $0.7487 | $0.7487 | $16.96K | +0.21% |
| 2023-03-08 | $0.81693 | $0.81693 | $0.74716 | $0.74716 | $20.82K | -8.50% |
| 2023-03-07 | $0.78142 | $0.81657 | $0.78142 | $0.81657 | $13.49K | +4.69% |
| 2023-03-06 | $0.79022 | $0.79022 | $0.77998 | $0.77998 | $15.03K | -1.36% |
| 2023-03-05 | $0.78137 | $0.79073 | $0.78137 | $0.79073 | $14.66K | +1.25% |
| 2023-03-04 | $0.79562 | $0.79562 | $0.78097 | $0.78097 | $12.91K | -1.85% |
| 2023-03-03 | $0.82117 | $0.82117 | $0.79569 | $0.79569 | $11.03K | -3.10% |
| 2023-03-02 | $0.8183 | $0.82117 | $0.8183 | $0.82117 | $5.28K | +0.34% |
| 2023-03-01 | $0.83135 | $0.83135 | $0.81839 | $0.81839 | $14.41K | -1.69% |
| 2023-02-28 | $0.82975 | $0.83242 | $0.82975 | $0.83242 | $22.34K | +0.26% |
| 2023-02-27 | $0.85739 | $0.85739 | $0.83023 | $0.83023 | $25.72K | -3.08% |
| 2023-02-26 | $0.84505 | $0.85661 | $0.84505 | $0.85661 | $14.24K | +1.65% |
| 2023-02-25 | $0.84569 | $0.84569 | $0.84272 | $0.84272 | $13.09K | -0.01% |
| 2023-02-24 | $0.89766 | $0.89766 | $0.84281 | $0.84281 | $20.84K | -6.12% |
| 2023-02-23 | $0.8833 | $0.89775 | $0.8833 | $0.89775 | $13.35K | +1.67% |
| 2023-02-22 | $0.91486 | $0.91486 | $0.88298 | $0.88298 | $15.05K | -3.35% |
| 2023-02-21 | $0.97884 | $0.97884 | $0.91361 | $0.91361 | $13.25K | -6.54% |
| 2023-02-20 | $0.9413 | $0.97757 | $0.9413 | $0.97757 | $15.08K | +3.70% |
| 2023-02-19 | $0.90636 | $0.94271 | $0.90636 | $0.94271 | $11.71K | +4.01% |
| 2023-02-18 | $0.90525 | $0.90637 | $0.90525 | $0.90637 | $10.94K | +0.22% |
| 2023-02-17 | $0.90097 | $0.90438 | $0.90097 | $0.90438 | $14.38K | +0.60% |
| 2023-02-16 | $0.87805 | $0.89901 | $0.87805 | $0.89901 | $13.23K | +2.33% |
| 2023-02-15 | $0.87113 | $0.87852 | $0.87113 | $0.87852 | $13.55K | +0.85% |
| 2023-02-14 | $0.85068 | $0.87113 | $0.85068 | $0.87113 | $13.43K | +2.46% |
| 2023-02-13 | $0.88336 | $0.88336 | $0.85019 | $0.85019 | $11.24K | -3.62% |
| 2023-02-12 | $0.86746 | $0.88215 | $0.86746 | $0.88215 | $12.32K | +1.89% |
| 2023-02-11 | $0.89221 | $0.89221 | $0.86576 | $0.86576 | $11.80K | -2.78% |
| 2023-02-10 | $0.87725 | $0.89049 | $0.87725 | $0.89049 | $12.85K | +1.49% |
| 2023-02-09 | $0.93573 | $0.93573 | $0.87742 | $0.87742 | $15.48K | -6.13% |
| 2023-02-08 | $0.91475 | $0.93468 | $0.91475 | $0.93468 | $12.82K | +2.43% |
| 2023-02-07 | $0.91885 | $0.91885 | $0.91251 | $0.91251 | $41.20K | -0.76% |
| 2023-02-06 | $0.90535 | $0.91948 | $0.90535 | $0.91948 | $19.89K | +2.17% |
| 2023-02-05 | $0.9212 | $0.9212 | $0.89995 | $0.89995 | $4.89K | -2.43% |
| 2023-02-04 | $0.94177 | $0.94177 | $0.92234 | $0.92234 | $13.90K | -1.84% |
| 2023-02-03 | $0.93094 | $0.93962 | $0.93094 | $0.93962 | $14.67K | +0.94% |
| 2023-02-02 | $0.91883 | $0.93085 | $0.91883 | $0.93085 | $13.48K | +0.80% |
| 2023-02-01 | $0.87755 | $0.92343 | $0.87755 | $0.92343 | $13.54K | +5.23% |
| 2023-01-31 | $0.88048 | $0.88048 | $0.87754 | $0.87754 | $13.56K | -0.16% |
| 2023-01-30 | $0.93977 | $0.93977 | $0.87894 | $0.87894 | $14.43K | -6.38% |
| 2023-01-29 | $0.90174 | $0.93887 | $0.90174 | $0.93887 | $17.10K | +4.04% |
| 2023-01-28 | $0.95372 | $0.95372 | $0.90238 | $0.90238 | $12.18K | -5.03% |
| 2023-01-27 | $0.9236 | $0.95014 | $0.9236 | $0.95014 | $16.83K | +2.82% |
| 2023-01-26 | $0.92288 | $0.92411 | $0.92288 | $0.92411 | $12.82K | +0.12% |
| 2023-01-25 | $0.91264 | $0.92303 | $0.91264 | $0.92303 | $19.00K | +1.19% |
| 2023-01-24 | $0.93137 | $0.93137 | $0.91221 | $0.91221 | $12.77K | -2.06% |
| 2023-01-23 | $0.94185 | $0.94185 | $0.93139 | $0.93139 | $14.57K | -1.07% |
| 2023-01-22 | $0.99992 | $0.99992 | $0.94147 | $0.94147 | $13.91K | -5.65% |
| 2023-01-21 | $1.0014 | $1.0014 | $0.99783 | $0.99783 | $17.28K | -0.07% |
| 2023-01-20 | $1.0083 | $1.0083 | $0.99854 | $0.99854 | $19.56K | -1.08% |
| 2023-01-19 | $0.90286 | $1.0094 | $0.90286 | $1.0094 | $16.98K | +11.97% |
| 2023-01-18 | $0.9179 | $0.9179 | $0.90153 | $0.90153 | $17.30K | -1.86% |
| 2023-01-17 | $1.1143 | $1.1143 | $0.9186 | $0.9186 | $20.27K | -17.38% |
| 2023-01-16 | $1.2048 | $1.2048 | $1.1119 | $1.1119 | $38.71K | -8.68% |
| 2023-01-15 | $0.79901 | $1.2176 | $0.79901 | $1.2176 | $262.32K | +52.39% |
| 2023-01-14 | $0.49542 | $0.79901 | $0.49542 | $0.79901 | $22.59K | +60.70% |
| 2023-01-13 | $0.48409 | $0.49722 | $0.48409 | $0.49722 | $18.96K | +2.75% |
| 2023-01-12 | $0.47036 | $0.48389 | $0.47036 | $0.48389 | $12.82K | +2.59% |
| 2023-01-11 | $0.48616 | $0.48616 | $0.47167 | $0.47167 | $15.58K | -2.60% |
| 2023-01-10 | $0.48251 | $0.48426 | $0.48251 | $0.48426 | $15.45K | +0.57% |
| 2023-01-09 | $0.43238 | $0.48153 | $0.43238 | $0.48153 | $19.81K | +11.36% |
| 2023-01-08 | $0.43528 | $0.43528 | $0.43242 | $0.43242 | $11.20K | -0.58% |
| 2023-01-07 | $0.45413 | $0.45413 | $0.43493 | $0.43493 | $13.86K | -4.22% |
| 2023-01-06 | $0.45766 | $0.45766 | $0.45409 | $0.45409 | $12.41K | -0.70% |
| 2023-01-05 | $0.47583 | $0.47583 | $0.45729 | $0.45729 | $14.36K | -4.18% |
| 2023-01-04 | $0.49264 | $0.49264 | $0.47724 | $0.47724 | $16.10K | -2.92% |
| 2023-01-03 | $0.43577 | $0.49158 | $0.43577 | $0.49158 | $16.82K | +13.26% |
| 2023-01-02 | $0.42903 | $0.43403 | $0.42903 | $0.43403 | $13.33K | +0.86% |
| 2023-01-01 | $0.43019 | $0.43031 | $0.43019 | $0.43031 | $12.36K | -0.03% |
Frequently asked questions
What was the Orca price on January 1, 2023?
ORCA opened 2023-01-01 at $0.43019 and closed that day at $0.43031.
What was the highest price of Orca in 2023?
The highest was $8.746 on 2023-12-21; the lowest was $0.42903 on 2023-01-02.
How much did Orca change in 2023?
ORCA moved +1243.59% in 2023, from $0.43019 to $5.78.
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.