Orca price history in 2024
In 2024 Orca (ORCA) went from $5.776 on 2024-01-01 to $3.9216 on 2024-12-31, a change of -32.10%. The highest price was $9.90 on 2024-12-06 and the lowest $1.40 on 2024-07-11. About $646.51M was traded across the year. The best day was 2024-12-06 (+78.89%) and the worst 2024-12-09 (-23.27%).
$5.776Open · 2024-01-01
$3.9216Close · 2024-12-31
$9.90High · 2024-12-06
$1.40Low · 2024-07-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.776 | $6.688 | $4.364 | $4.96 | $4.58M | -14.13% |
| February | $4.955 | $5.13 | $3.45 | $5.13 | $3.71M | +3.53% |
| March | $5.13 | $5.22 | $3.91 | $4.17 | $9.68M | -18.71% |
| April | $4.17 | $4.17 | $2.21 | $2.43 | $5.22M | -41.73% |
| May | $2.43 | $2.764 | $2.20 | $2.557 | $1.95M | +5.23% |
| June | $2.561 | $2.561 | $1.766 | $1.883 | $1.07M | -26.47% |
| July | $1.883 | $3.009 | $1.40 | $2.594 | $3.17M | +37.76% |
| August | $2.602 | $2.602 | $1.60 | $1.9796 | $6.16M | -23.92% |
| September | $1.98 | $2.418 | $1.709 | $2.2653 | $13.78M | +14.41% |
| October | $2.266 | $3.338 | $2.006 | $2.4527 | $11.86M | +8.24% |
| November | $2.451 | $4.386 | $2.23 | $3.6502 | $25.81M | +48.93% |
| December | $3.65 | $9.90 | $3.141 | $3.9216 | $559.51M | +7.44% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $3.845 | $4.131 | $3.597 | $3.9216 | $1.75M | +1.85% |
| 2024-12-30 | $3.752 | $3.954 | $3.594 | $3.8502 | $2.13M | +3.61% |
| 2024-12-29 | $3.8443 | $3.9124 | $3.6011 | $3.716 | $31.90M | -3.10% |
| 2024-12-28 | $3.6548 | $4.1267 | $3.6507 | $3.835 | $27.90M | +4.60% |
| 2024-12-27 | $3.6714 | $3.7852 | $3.5532 | $3.6664 | $31.20M | -0.01% |
| 2024-12-26 | $3.6658 | $3.9642 | $3.6135 | $3.6669 | $33.06M | -7.51% |
| 2024-12-25 | $3.954 | $4.279 | $3.909 | $3.9646 | $2.58M | -1.12% |
| 2024-12-24 | $3.9925 | $4.2871 | $3.8978 | $4.0096 | $33.99M | +8.41% |
| 2024-12-23 | $3.507 | $3.809 | $3.366 | $3.6987 | $2.36M | +6.91% |
| 2024-12-22 | $3.4612 | $3.5847 | $3.3712 | $3.4596 | $32.79M | +0.37% |
| 2024-12-21 | $3.4507 | $3.6318 | $3.2956 | $3.4468 | $35.17M | -7.74% |
| 2024-12-20 | $3.731 | $3.904 | $3.141 | $3.736 | $4.83M | +0.04% |
| 2024-12-19 | $3.968 | $4.102 | $3.57 | $3.7343 | $4.88M | -4.21% |
| 2024-12-18 | $4.293 | $4.4181 | $3.738 | $3.8985 | $35.56M | -9.82% |
| 2024-12-17 | $4.5244 | $4.6491 | $4.2038 | $4.3229 | $34.74M | -8.80% |
| 2024-12-16 | $4.988 | $5.039 | $4.603 | $4.7397 | $3.04M | -4.96% |
| 2024-12-15 | $4.971 | $5.054 | $4.756 | $4.9872 | $2.24M | -0.01% |
| 2024-12-14 | $5.0497 | $5.0565 | $4.75 | $4.9875 | $36.41M | -1.67% |
| 2024-12-13 | $5.0469 | $5.3429 | $4.9256 | $5.0721 | $38.67M | -2.66% |
| 2024-12-12 | $5.645 | $5.776 | $5.121 | $5.2108 | $8.77M | -7.64% |
| 2024-12-11 | $4.613 | $6.523 | $4.589 | $5.6417 | $24.14M | +22.45% |
| 2024-12-10 | $4.757 | $5.159 | $4.369 | $4.6073 | $11.75M | -3.25% |
| 2024-12-09 | $6.204 | $6.233 | $4.056 | $4.7619 | $8.21M | -23.27% |
| 2024-12-08 | $6.274 | $6.741 | $6.074 | $6.2062 | $10.22M | -1.02% |
| 2024-12-07 | $6.991 | $7.155 | $6.002 | $6.2702 | $22.85M | -10.39% |
| 2024-12-06 | $3.907 | $9.90 | $3.90 | $6.9968 | $71.99M | +78.89% |
| 2024-12-05 | $3.569 | $4.271 | $3.495 | $3.9113 | $2.03M | +9.58% |
| 2024-12-04 | $3.415 | $3.652 | $3.404 | $3.5693 | $1.34M | +4.52% |
| 2024-12-03 | $3.33 | $3.579 | $3.167 | $3.415 | $892.07K | +2.63% |
| 2024-12-02 | $3.461 | $3.498 | $3.154 | $3.3275 | $1.08M | -4.13% |
| 2024-12-01 | $3.65 | $3.692 | $3.361 | $3.4707 | $1.01M | -4.92% |
| 2024-11-30 | $3.563 | $3.762 | $3.493 | $3.6502 | $716.42K | +2.37% |
| 2024-11-29 | $3.366 | $3.594 | $3.348 | $3.5656 | $635.48K | +5.89% |
| 2024-11-28 | $3.401 | $3.468 | $3.263 | $3.3672 | $544.84K | -1.06% |
| 2024-11-27 | $3.211 | $3.427 | $3.185 | $3.4033 | $791.08K | +6.04% |
| 2024-11-26 | $3.263 | $3.36 | $3.035 | $3.2095 | $861.66K | -1.64% |
| 2024-11-25 | $3.439 | $3.54 | $3.261 | $3.263 | $823.88K | -5.04% |
| 2024-11-24 | $3.527 | $3.695 | $3.30 | $3.4363 | $738.04K | -2.52% |
| 2024-11-23 | $3.688 | $3.693 | $3.417 | $3.5252 | $847.23K | -4.44% |
| 2024-11-22 | $3.677 | $3.874 | $3.546 | $3.6889 | $1.11M | +0.35% |
| 2024-11-21 | $3.257 | $3.707 | $3.224 | $3.6758 | $1.01M | +12.85% |
| 2024-11-20 | $3.245 | $3.389 | $3.164 | $3.2574 | $839.29K | +0.38% |
| 2024-11-19 | $3.452 | $3.492 | $3.188 | $3.245 | $691.62K | -5.99% |
| 2024-11-18 | $3.46 | $3.545 | $3.257 | $3.4516 | $809.31K | -0.23% |
| 2024-11-17 | $3.378 | $3.95 | $3.249 | $3.4595 | $1.29M | +2.42% |
| 2024-11-16 | $3.478 | $3.524 | $3.336 | $3.3777 | $589.84K | -2.85% |
| 2024-11-15 | $3.333 | $3.552 | $3.327 | $3.4766 | $642.48K | +4.41% |
| 2024-11-14 | $3.318 | $3.593 | $3.193 | $3.3296 | $898.08K | +0.56% |
| 2024-11-13 | $3.726 | $3.726 | $2.924 | $3.311 | $1.63M | -10.77% |
| 2024-11-12 | $3.468 | $3.835 | $3.289 | $3.7106 | $1.23M | +6.98% |
| 2024-11-11 | $3.891 | $3.942 | $3.357 | $3.4684 | $1.20M | -10.67% |
| 2024-11-10 | $4.072 | $4.079 | $3.618 | $3.8827 | $1.32M | -4.67% |
| 2024-11-09 | $3.899 | $4.386 | $3.852 | $4.073 | $1.66M | +4.44% |
| 2024-11-08 | $3.225 | $4.199 | $3.225 | $3.90 | $1.00M | +20.97% |
| 2024-11-07 | $2.836 | $3.662 | $2.79 | $3.224 | $1.28M | +13.61% |
| 2024-11-06 | $2.345 | $2.859 | $2.333 | $2.8379 | $806.19K | +20.98% |
| 2024-11-05 | $2.289 | $2.449 | $2.279 | $2.3457 | $276.62K | +2.62% |
| 2024-11-04 | $2.32 | $2.459 | $2.23 | $2.2859 | $407.17K | -1.45% |
| 2024-11-03 | $2.36 | $2.398 | $2.23 | $2.3196 | $413.40K | -1.74% |
| 2024-11-02 | $2.46 | $2.572 | $2.264 | $2.3605 | $344.35K | -4.02% |
| 2024-11-01 | $2.451 | $2.704 | $2.448 | $2.4594 | $395.54K | +0.27% |
| 2024-10-31 | $2.613 | $2.643 | $2.431 | $2.4527 | $400.81K | -6.24% |
| 2024-10-30 | $2.818 | $2.818 | $2.568 | $2.6159 | $539.65K | -7.19% |
| 2024-10-29 | $3.036 | $3.047 | $2.668 | $2.8185 | $709.02K | -6.97% |
| 2024-10-28 | $3.00 | $3.338 | $2.896 | $3.0296 | $646.45K | +0.97% |
| 2024-10-27 | $2.639 | $3.099 | $2.639 | $3.0004 | $764.26K | +13.71% |
| 2024-10-26 | $2.504 | $2.667 | $2.406 | $2.6387 | $214.56K | +5.31% |
| 2024-10-25 | $2.508 | $2.768 | $2.469 | $2.5056 | $727.33K | -0.24% |
| 2024-10-24 | $2.364 | $2.532 | $2.353 | $2.5117 | $323.79K | +6.31% |
| 2024-10-23 | $2.335 | $2.431 | $2.246 | $2.3625 | $493.79K | +1.18% |
| 2024-10-22 | $2.358 | $2.46 | $2.317 | $2.335 | $470.70K | -0.98% |
| 2024-10-21 | $2.238 | $2.539 | $2.233 | $2.358 | $548.73K | +5.36% |
| 2024-10-20 | $2.173 | $2.246 | $2.153 | $2.238 | $228.58K | +3.00% |
| 2024-10-19 | $2.164 | $2.176 | $2.132 | $2.1728 | $192.07K | +0.63% |
| 2024-10-18 | $2.07 | $2.166 | $2.049 | $2.1592 | $278.93K | +4.47% |
| 2024-10-17 | $2.131 | $2.15 | $2.018 | $2.0669 | $299.23K | -3.02% |
| 2024-10-16 | $2.159 | $2.18 | $2.076 | $2.1313 | $311.59K | -1.26% |
| 2024-10-15 | $2.239 | $2.273 | $2.118 | $2.1585 | $385.64K | -3.68% |
| 2024-10-14 | $2.174 | $2.261 | $2.151 | $2.2409 | $356.28K | +3.14% |
| 2024-10-13 | $2.21 | $2.272 | $2.165 | $2.1727 | $197.33K | -1.72% |
| 2024-10-12 | $2.187 | $2.241 | $2.17 | $2.2106 | $179.78K | +1.06% |
| 2024-10-11 | $2.037 | $2.214 | $2.034 | $2.1875 | $251.06K | +7.39% |
| 2024-10-10 | $2.106 | $2.129 | $2.006 | $2.037 | $320.96K | -3.27% |
| 2024-10-09 | $2.196 | $2.197 | $2.105 | $2.1058 | $281.24K | -4.12% |
| 2024-10-08 | $2.297 | $2.308 | $2.17 | $2.1964 | $300.03K | -4.48% |
| 2024-10-07 | $2.337 | $2.442 | $2.28 | $2.2995 | $409.15K | -1.61% |
| 2024-10-06 | $2.276 | $2.358 | $2.271 | $2.337 | $189.74K | +2.70% |
| 2024-10-05 | $2.233 | $2.29 | $2.182 | $2.2755 | $201.36K | +1.88% |
| 2024-10-04 | $2.106 | $2.268 | $2.102 | $2.2334 | $301.62K | +6.06% |
| 2024-10-03 | $2.16 | $2.206 | $2.078 | $2.1058 | $393.66K | -2.48% |
| 2024-10-02 | $2.203 | $2.321 | $2.114 | $2.1594 | $454.54K | -1.93% |
| 2024-10-01 | $2.266 | $2.446 | $2.163 | $2.202 | $488.23K | -2.79% |
| 2024-09-30 | $2.33 | $2.33 | $2.163 | $2.2653 | $353.32K | -2.78% |
| 2024-09-29 | $2.187 | $2.351 | $2.141 | $2.33 | $290.85K | +6.71% |
| 2024-09-28 | $2.264 | $2.327 | $2.169 | $2.1835 | $299.52K | -3.56% |
| 2024-09-27 | $2.039 | $2.418 | $2.033 | $2.264 | $530.64K | +11.09% |
| 2024-09-26 | $1.942 | $2.092 | $1.888 | $2.0379 | $376.67K | +4.93% |
| 2024-09-25 | $2.062 | $2.087 | $1.939 | $1.9422 | $297.56K | -5.87% |
| 2024-09-24 | $1.996 | $2.066 | $1.952 | $2.0633 | $348.64K | +3.38% |
| 2024-09-23 | $2.065 | $2.105 | $1.963 | $1.9958 | $381.64K | -3.34% |
| 2024-09-22 | $2.072 | $2.117 | $2.022 | $2.0649 | $341.93K | -0.39% |
| 2024-09-21 | $2.038 | $2.105 | $2.025 | $2.0729 | $232.65K | +1.77% |
| 2024-09-20 | $1.958 | $2.11 | $1.917 | $2.0368 | $436.22K | +4.01% |
| 2024-09-19 | $1.808 | $1.968 | $1.783 | $1.9584 | $439.43K | +8.35% |
| 2024-09-18 | $1.763 | $1.809 | $1.714 | $1.8075 | $625.84K | +2.50% |
| 2024-09-17 | $1.749 | $1.822 | $1.73 | $1.7634 | $497.31K | +0.83% |
| 2024-09-16 | $1.755 | $1.768 | $1.721 | $1.7488 | $510.45K | -0.36% |
| 2024-09-15 | $1.843 | $1.85 | $1.747 | $1.7552 | $349.95K | -4.78% |
| 2024-09-14 | $1.915 | $1.93 | $1.84 | $1.8433 | $306.86K | -3.76% |
| 2024-09-13 | $1.86 | $1.931 | $1.826 | $1.9153 | $472.12K | +2.98% |
| 2024-09-12 | $1.814 | $1.882 | $1.813 | $1.8598 | $494.43K | +2.53% |
| 2024-09-11 | $1.871 | $1.873 | $1.797 | $1.814 | $606.09K | -2.83% |
| 2024-09-10 | $1.92 | $1.927 | $1.824 | $1.8669 | $607.66K | -2.73% |
| 2024-09-09 | $1.77 | $1.929 | $1.764 | $1.9193 | $572.86K | +8.40% |
| 2024-09-08 | $1.756 | $1.785 | $1.734 | $1.7705 | $395.61K | +0.88% |
| 2024-09-07 | $1.775 | $1.783 | $1.738 | $1.7551 | $374.14K | -1.05% |
| 2024-09-06 | $1.787 | $1.90 | $1.709 | $1.7737 | $735.46K | -0.73% |
| 2024-09-05 | $1.886 | $1.895 | $1.776 | $1.7868 | $499.48K | -5.25% |
| 2024-09-04 | $1.847 | $1.915 | $1.711 | $1.8858 | $629.99K | +2.07% |
| 2024-09-03 | $1.954 | $1.964 | $1.842 | $1.8475 | $562.98K | -5.46% |
| 2024-09-02 | $1.879 | $1.956 | $1.867 | $1.9542 | $657.41K | +4.01% |
| 2024-09-01 | $1.98 | $1.991 | $1.869 | $1.8788 | $554.32K | -5.09% |
| 2024-08-31 | $2.009 | $2.027 | $1.972 | $1.9796 | $423.46K | -1.44% |
| 2024-08-30 | $1.60 | $2.037 | $1.60 | $2.0086 | $3.17M | -1.97% |
| 2024-08-29 | $2.055 | $2.055 | $2.049 | $2.049 | $8.51K | +0.34% |
| 2024-08-28 | $2.069 | $2.069 | $2.042 | $2.042 | $41.04K | -1.54% |
| 2024-08-27 | $2.026 | $2.074 | $2.026 | $2.074 | $63.16K | +2.22% |
| 2024-08-26 | $2.173 | $2.173 | $2.029 | $2.029 | $27.52K | -6.80% |
| 2024-08-25 | $2.287 | $2.287 | $2.177 | $2.177 | $27.14K | -4.81% |
| 2024-08-24 | $2.242 | $2.287 | $2.242 | $2.287 | $97.59K | +2.01% |
| 2024-08-23 | $2.188 | $2.242 | $2.188 | $2.242 | $88.32K | +4.09% |
| 2024-08-22 | $2.179 | $2.179 | $2.154 | $2.154 | $14.27K | -0.74% |
| 2024-08-21 | $2.135 | $2.17 | $2.135 | $2.17 | $23.45K | +1.69% |
| 2024-08-20 | $2.146 | $2.146 | $2.134 | $2.134 | $44.39K | -0.79% |
| 2024-08-19 | $2.176 | $2.176 | $2.151 | $2.151 | $23.69K | -1.15% |
| 2024-08-18 | $2.104 | $2.176 | $2.104 | $2.176 | $64.36K | +3.27% |
| 2024-08-17 | $2.083 | $2.107 | $2.083 | $2.107 | $22.50K | +0.72% |
| 2024-08-16 | $2.122 | $2.122 | $2.092 | $2.092 | $76.37K | -1.69% |
| 2024-08-15 | $2.227 | $2.227 | $2.128 | $2.128 | $78.09K | -4.40% |
| 2024-08-14 | $2.255 | $2.255 | $2.226 | $2.226 | $71.91K | -1.20% |
| 2024-08-13 | $2.278 | $2.278 | $2.253 | $2.253 | $189.21K | -0.92% |
| 2024-08-12 | $2.207 | $2.274 | $2.207 | $2.274 | $67.05K | +3.18% |
| 2024-08-11 | $2.348 | $2.348 | $2.204 | $2.204 | $91.45K | -5.49% |
| 2024-08-10 | $2.365 | $2.365 | $2.332 | $2.332 | $30.48K | -1.40% |
| 2024-08-09 | $2.51 | $2.51 | $2.365 | $2.365 | $100.24K | -5.40% |
| 2024-08-08 | $2.308 | $2.50 | $2.308 | $2.50 | $132.66K | +8.65% |
| 2024-08-07 | $2.442 | $2.442 | $2.301 | $2.301 | $332.46K | -5.77% |
| 2024-08-06 | $1.861 | $2.442 | $1.861 | $2.442 | $352.49K | +31.50% |
| 2024-08-05 | $1.942 | $1.942 | $1.857 | $1.857 | $142.87K | -4.92% |
| 2024-08-04 | $2.052 | $2.052 | $1.953 | $1.953 | $65.04K | -4.31% |
| 2024-08-03 | $2.095 | $2.095 | $2.041 | $2.041 | $116.96K | -2.76% |
| 2024-08-02 | $2.521 | $2.521 | $2.099 | $2.099 | $73.88K | -16.31% |
| 2024-08-01 | $2.602 | $2.602 | $2.508 | $2.508 | $102.98K | -3.32% |
| 2024-07-31 | $2.749 | $2.749 | $2.594 | $2.594 | $120.53K | -5.74% |
| 2024-07-30 | $2.898 | $2.898 | $2.752 | $2.752 | $97.32K | -4.44% |
| 2024-07-29 | $3.009 | $3.009 | $2.88 | $2.88 | $245.72K | -4.03% |
| 2024-07-28 | $2.98 | $3.001 | $2.98 | $3.001 | $74.80K | +0.84% |
| 2024-07-27 | $2.765 | $2.976 | $2.765 | $2.976 | $175.85K | +8.10% |
| 2024-07-26 | $2.541 | $2.753 | $2.541 | $2.753 | $57.43K | +8.39% |
| 2024-07-25 | $2.637 | $2.637 | $2.54 | $2.54 | $94.08K | -3.64% |
| 2024-07-24 | $2.632 | $2.636 | $2.632 | $2.636 | $161.96K | +0.30% |
| 2024-07-23 | $2.554 | $2.628 | $2.554 | $2.628 | $354.87K | +2.22% |
| 2024-07-22 | $2.436 | $2.571 | $2.436 | $2.571 | $328.51K | +5.54% |
| 2024-07-21 | $2.54 | $2.54 | $2.436 | $2.436 | $407.41K | -4.51% |
| 2024-07-20 | $1.657 | $2.551 | $1.657 | $2.551 | $432.09K | +54.42% |
| 2024-07-19 | $1.512 | $1.652 | $1.512 | $1.652 | $30.71K | +8.97% |
| 2024-07-18 | $1.561 | $1.561 | $1.516 | $1.516 | $30.53K | -2.63% |
| 2024-07-17 | $1.585 | $1.585 | $1.557 | $1.557 | $33.90K | -1.58% |
| 2024-07-16 | $1.603 | $1.603 | $1.582 | $1.582 | $39.19K | -1.12% |
| 2024-07-15 | $1.501 | $1.60 | $1.501 | $1.60 | $16.91K | +6.74% |
| 2024-07-14 | $1.456 | $1.499 | $1.456 | $1.499 | $10.95K | +3.02% |
| 2024-07-13 | $1.423 | $1.455 | $1.423 | $1.455 | $15.49K | +2.46% |
| 2024-07-12 | $1.40 | $1.42 | $1.40 | $1.42 | $85.12K | +1.43% |
| 2024-07-11 | $1.456 | $1.456 | $1.40 | $1.40 | $38.20K | -3.58% |
| 2024-07-10 | $1.554 | $1.554 | $1.452 | $1.452 | $49.67K | -6.74% |
| 2024-07-09 | $1.517 | $1.557 | $1.517 | $1.557 | $76.06K | +2.64% |
| 2024-07-08 | $1.538 | $1.538 | $1.517 | $1.517 | $31.58K | -1.30% |
| 2024-07-07 | $1.656 | $1.656 | $1.537 | $1.537 | $16.56K | -7.19% |
| 2024-07-06 | $1.626 | $1.656 | $1.626 | $1.656 | $16.59K | +1.85% |
| 2024-07-05 | $1.552 | $1.626 | $1.552 | $1.626 | $31.89K | +4.90% |
| 2024-07-04 | $1.722 | $1.722 | $1.55 | $1.55 | $35.86K | -10.14% |
| 2024-07-03 | $1.874 | $1.874 | $1.725 | $1.725 | $26.95K | -7.85% |
| 2024-07-02 | $1.87 | $1.872 | $1.87 | $1.872 | $20.80K | +0.11% |
| 2024-07-01 | $1.883 | $1.883 | $1.87 | $1.87 | $17.49K | -0.69% |
| 2024-06-30 | $1.855 | $1.883 | $1.855 | $1.883 | $18.26K | +1.45% |
| 2024-06-29 | $1.86 | $1.86 | $1.856 | $1.856 | $15.11K | -0.22% |
| 2024-06-28 | $1.887 | $1.887 | $1.86 | $1.86 | $16.90K | -1.17% |
| 2024-06-27 | $1.837 | $1.882 | $1.837 | $1.882 | $26.10K | +2.39% |
| 2024-06-26 | $1.831 | $1.838 | $1.831 | $1.838 | $21.76K | +0.33% |
| 2024-06-25 | $1.806 | $1.832 | $1.806 | $1.832 | $16.20K | +1.50% |
| 2024-06-24 | $1.809 | $1.809 | $1.805 | $1.805 | $22.40K | -0.22% |
| 2024-06-23 | $1.868 | $1.868 | $1.809 | $1.809 | $18.48K | -3.11% |
| 2024-06-22 | $1.81 | $1.867 | $1.81 | $1.867 | $16.05K | +3.26% |
| 2024-06-21 | $1.786 | $1.808 | $1.786 | $1.808 | $27.14K | +1.12% |
| 2024-06-20 | $1.77 | $1.788 | $1.77 | $1.788 | $45.04K | +1.13% |
| 2024-06-19 | $1.766 | $1.768 | $1.766 | $1.768 | $46.90K | -0.06% |
| 2024-06-18 | $1.813 | $1.813 | $1.769 | $1.769 | $67.65K | -2.37% |
| 2024-06-17 | $1.932 | $1.932 | $1.812 | $1.812 | $47.79K | -6.21% |
| 2024-06-16 | $1.945 | $1.945 | $1.932 | $1.932 | $20.92K | -0.67% |
| 2024-06-15 | $1.95 | $1.95 | $1.945 | $1.945 | $29.23K | -0.21% |
| 2024-06-14 | $1.95 | $1.95 | $1.949 | $1.949 | $23.18K | -0.20% |
| 2024-06-13 | $2.052 | $2.052 | $1.953 | $1.953 | $138.19K | -5.19% |
| 2024-06-12 | $2.011 | $2.06 | $2.011 | $2.06 | $56.81K | +1.88% |
| 2024-06-11 | $2.159 | $2.159 | $2.022 | $2.022 | $48.79K | -6.61% |
| 2024-06-10 | $2.23 | $2.23 | $2.165 | $2.165 | $46.01K | -2.91% |
| 2024-06-09 | $2.216 | $2.23 | $2.216 | $2.23 | $40.63K | +0.95% |
| 2024-06-08 | $2.277 | $2.277 | $2.209 | $2.209 | $56.09K | -3.16% |
| 2024-06-07 | $2.421 | $2.421 | $2.281 | $2.281 | $66.15K | -6.05% |
| 2024-06-06 | $2.519 | $2.519 | $2.428 | $2.428 | $17.77K | -3.54% |
| 2024-06-05 | $2.528 | $2.528 | $2.517 | $2.517 | $34.89K | +0.08% |
| 2024-06-04 | $2.483 | $2.515 | $2.483 | $2.515 | $27.50K | +1.04% |
| 2024-06-03 | $2.467 | $2.489 | $2.467 | $2.489 | $19.99K | +0.57% |
| 2024-06-02 | $2.526 | $2.526 | $2.475 | $2.475 | $17.29K | -1.98% |
| 2024-06-01 | $2.561 | $2.561 | $2.525 | $2.525 | $16.65K | -1.25% |
| 2024-05-31 | $2.564 | $2.564 | $2.557 | $2.557 | $26.04K | -0.51% |
| 2024-05-30 | $2.632 | $2.632 | $2.57 | $2.57 | $119.95K | -2.32% |
| 2024-05-29 | $2.461 | $2.631 | $2.461 | $2.631 | $78.68K | +6.91% |
| 2024-05-28 | $2.482 | $2.482 | $2.461 | $2.461 | $43.32K | -0.93% |
| 2024-05-27 | $2.392 | $2.484 | $2.392 | $2.484 | $46.28K | +3.93% |
| 2024-05-26 | $2.499 | $2.499 | $2.39 | $2.39 | $31.81K | -4.25% |
| 2024-05-25 | $2.428 | $2.496 | $2.428 | $2.496 | $30.47K | +2.25% |
| 2024-05-24 | $2.528 | $2.528 | $2.441 | $2.441 | $59.71K | -3.48% |
| 2024-05-23 | $2.524 | $2.529 | $2.524 | $2.529 | $43.94K | +0.16% |
| 2024-05-22 | $2.603 | $2.603 | $2.525 | $2.525 | $33.23K | -2.96% |
| 2024-05-21 | $2.764 | $2.764 | $2.602 | $2.602 | $78.61K | -5.55% |
| 2024-05-20 | $2.26 | $2.755 | $2.26 | $2.755 | $248.42K | +21.96% |
| 2024-05-19 | $2.364 | $2.364 | $2.259 | $2.259 | $43.90K | -4.44% |
| 2024-05-18 | $2.336 | $2.364 | $2.336 | $2.364 | $66.69K | +1.29% |
| 2024-05-17 | $2.26 | $2.334 | $2.26 | $2.334 | $64.58K | +3.73% |
| 2024-05-16 | $2.27 | $2.27 | $2.25 | $2.25 | $218.97K | -0.44% |
| 2024-05-15 | $2.20 | $2.26 | $2.20 | $2.26 | $71.99K | +2.73% |
| 2024-05-14 | $2.28 | $2.28 | $2.20 | $2.20 | $64.58K | -3.51% |
| 2024-05-13 | $2.26 | $2.28 | $2.26 | $2.28 | $38.26K | +0.88% |
| 2024-05-12 | $2.30 | $2.30 | $2.26 | $2.26 | $19.48K | -1.74% |
| 2024-05-11 | $2.27 | $2.30 | $2.27 | $2.30 | $40.69K | +1.32% |
| 2024-05-10 | $2.35 | $2.35 | $2.27 | $2.27 | $23.15K | -3.81% |
| 2024-05-09 | $2.26 | $2.36 | $2.26 | $2.36 | $24.07K | +3.96% |
| 2024-05-08 | $2.29 | $2.29 | $2.27 | $2.27 | $33.96K | -0.87% |
| 2024-05-07 | $2.37 | $2.37 | $2.29 | $2.29 | $39.54K | -2.97% |
| 2024-05-06 | $2.42 | $2.42 | $2.36 | $2.36 | $88.78K | -2.07% |
| 2024-05-05 | $2.47 | $2.47 | $2.41 | $2.41 | $29.96K | -2.43% |
| 2024-05-04 | $2.45 | $2.47 | $2.45 | $2.47 | $27.92K | +0.41% |
| 2024-05-03 | $2.46 | $2.46 | $2.46 | $2.46 | $65.67K | +0.82% |
| 2024-05-02 | $2.44 | $2.44 | $2.44 | $2.44 | $71.08K | +0.00% |
| 2024-05-01 | $2.43 | $2.44 | $2.43 | $2.44 | $72.27K | +0.41% |
| 2024-04-30 | $2.69 | $2.69 | $2.43 | $2.43 | $49.73K | -10.00% |
| 2024-04-29 | $2.75 | $2.75 | $2.70 | $2.70 | $42.77K | -1.82% |
| 2024-04-28 | $2.75 | $2.75 | $2.75 | $2.75 | $44.58K | -0.36% |
| 2024-04-27 | $2.66 | $2.76 | $2.66 | $2.76 | $63.81K | +3.76% |
| 2024-04-26 | $2.78 | $2.78 | $2.66 | $2.66 | $29.99K | -4.32% |
| 2024-04-25 | $2.86 | $2.86 | $2.78 | $2.78 | $59.45K | -2.80% |
| 2024-04-24 | $3.26 | $3.26 | $2.86 | $2.86 | $249.46K | -12.27% |
| 2024-04-23 | $3.37 | $3.37 | $3.26 | $3.26 | $256.74K | -3.26% |
| 2024-04-22 | $2.76 | $3.37 | $2.76 | $3.37 | $446.43K | +22.10% |
| 2024-04-21 | $2.49 | $2.76 | $2.49 | $2.76 | $161.07K | +10.40% |
| 2024-04-20 | $2.38 | $2.50 | $2.38 | $2.50 | $164.29K | +4.60% |
| 2024-04-19 | $2.36 | $2.39 | $2.36 | $2.39 | $67.35K | +1.27% |
| 2024-04-18 | $2.21 | $2.36 | $2.21 | $2.36 | $150.86K | +6.79% |
| 2024-04-17 | $2.42 | $2.42 | $2.21 | $2.21 | $64.64K | -8.68% |
| 2024-04-16 | $2.37 | $2.42 | $2.37 | $2.42 | $83.40K | +2.54% |
| 2024-04-15 | $2.49 | $2.49 | $2.36 | $2.36 | $108.24K | -5.60% |
| 2024-04-14 | $2.42 | $2.50 | $2.42 | $2.50 | $89.37K | +3.31% |
| 2024-04-13 | $2.71 | $2.71 | $2.42 | $2.42 | $204.13K | -11.03% |
| 2024-04-12 | $3.08 | $3.08 | $2.72 | $2.72 | $466.87K | -11.97% |
| 2024-04-11 | $3.11 | $3.11 | $3.09 | $3.09 | $248.51K | -0.64% |
| 2024-04-10 | $3.28 | $3.28 | $3.11 | $3.11 | $186.21K | -4.89% |
| 2024-04-09 | $3.48 | $3.48 | $3.27 | $3.27 | $119.02K | -6.03% |
| 2024-04-08 | $3.61 | $3.61 | $3.48 | $3.48 | $284.13K | -3.60% |
| 2024-04-07 | $3.70 | $3.70 | $3.61 | $3.61 | $81.93K | -2.43% |
| 2024-04-06 | $3.57 | $3.70 | $3.57 | $3.70 | $46.55K | +3.35% |
| 2024-04-05 | $3.70 | $3.70 | $3.58 | $3.58 | $129.13K | -3.24% |
| 2024-04-04 | $3.91 | $3.91 | $3.70 | $3.70 | $126.33K | -5.61% |
| 2024-04-03 | $3.77 | $3.92 | $3.77 | $3.92 | $150.48K | +3.98% |
| 2024-04-02 | $4.01 | $4.01 | $3.77 | $3.77 | $227.31K | -5.99% |
| 2024-04-01 | $4.17 | $4.17 | $4.01 | $4.01 | $814.12K | -3.84% |
| 2024-03-31 | $4.08 | $4.17 | $4.08 | $4.17 | $87.33K | +2.21% |
| 2024-03-30 | $3.91 | $4.08 | $3.91 | $4.08 | $160.52K | +4.35% |
| 2024-03-29 | $3.93 | $3.93 | $3.91 | $3.91 | $106.95K | -0.76% |
| 2024-03-28 | $3.91 | $3.94 | $3.91 | $3.94 | $158.89K | +0.77% |
| 2024-03-27 | $3.95 | $3.95 | $3.91 | $3.91 | $190.30K | -0.76% |
| 2024-03-26 | $4.12 | $4.12 | $3.94 | $3.94 | $228.74K | -4.37% |
| 2024-03-25 | $4.07 | $4.12 | $4.07 | $4.12 | $367.15K | +1.23% |
| 2024-03-24 | $3.99 | $4.07 | $3.99 | $4.07 | $141.02K | +2.01% |
| 2024-03-23 | $4.06 | $4.06 | $3.99 | $3.99 | $143.16K | -1.72% |
| 2024-03-22 | $4.41 | $4.41 | $4.06 | $4.06 | $282.12K | -8.14% |
| 2024-03-21 | $4.48 | $4.48 | $4.42 | $4.42 | $636.59K | -1.78% |
| 2024-03-20 | $4.15 | $4.50 | $4.15 | $4.50 | $270.29K | +7.91% |
| 2024-03-19 | $4.91 | $4.91 | $4.17 | $4.17 | $353.99K | -15.07% |
| 2024-03-18 | $5.00 | $5.00 | $4.91 | $4.91 | $822.34K | -1.41% |
| 2024-03-17 | $4.36 | $4.98 | $4.36 | $4.98 | $406.51K | +13.96% |
| 2024-03-16 | $4.40 | $4.40 | $4.37 | $4.37 | $1.06M | -0.68% |
| 2024-03-15 | $4.42 | $4.42 | $4.40 | $4.40 | $421.98K | +0.00% |
| 2024-03-14 | $4.60 | $4.60 | $4.40 | $4.40 | $443.10K | -4.35% |
| 2024-03-13 | $4.49 | $4.60 | $4.49 | $4.60 | $230.66K | +2.22% |
| 2024-03-12 | $4.62 | $4.62 | $4.50 | $4.50 | $176.94K | -2.39% |
| 2024-03-11 | $4.67 | $4.67 | $4.61 | $4.61 | $181.36K | -1.91% |
| 2024-03-10 | $4.95 | $4.95 | $4.70 | $4.70 | $256.56K | -5.05% |
| 2024-03-09 | $5.21 | $5.21 | $4.95 | $4.95 | $300.14K | -5.17% |
| 2024-03-08 | $4.69 | $5.22 | $4.69 | $5.22 | $499.81K | +11.54% |
| 2024-03-07 | $4.30 | $4.68 | $4.30 | $4.68 | $432.26K | +8.84% |
| 2024-03-06 | $4.68 | $4.68 | $4.30 | $4.30 | $259.95K | -7.92% |
| 2024-03-05 | $4.48 | $4.67 | $4.48 | $4.67 | $277.04K | +4.01% |
| 2024-03-04 | $4.70 | $4.70 | $4.49 | $4.49 | $198.89K | -4.47% |
| 2024-03-03 | $4.79 | $4.79 | $4.70 | $4.70 | $108.01K | -2.08% |
| 2024-03-02 | $5.08 | $5.08 | $4.80 | $4.80 | $173.70K | -5.51% |
| 2024-03-01 | $5.13 | $5.13 | $5.08 | $5.08 | $303.03K | -0.97% |
| 2024-02-29 | $4.87 | $5.13 | $4.87 | $5.13 | $395.61K | +5.12% |
| 2024-02-28 | $4.21 | $4.88 | $4.21 | $4.88 | $223.74K | +15.91% |
| 2024-02-27 | $4.48 | $4.48 | $4.21 | $4.21 | $122.68K | -6.24% |
| 2024-02-26 | $4.26 | $4.49 | $4.26 | $4.49 | $118.81K | +5.15% |
| 2024-02-25 | $4.57 | $4.57 | $4.27 | $4.27 | $120.26K | -6.56% |
| 2024-02-24 | $3.77 | $4.57 | $3.77 | $4.57 | $193.62K | +21.54% |
| 2024-02-23 | $3.48 | $3.76 | $3.48 | $3.76 | $188.57K | +8.05% |
| 2024-02-22 | $3.45 | $3.48 | $3.45 | $3.48 | $105.65K | +0.87% |
| 2024-02-21 | $3.615 | $3.615 | $3.45 | $3.45 | $76.71K | -4.51% |
| 2024-02-20 | $3.844 | $3.844 | $3.613 | $3.613 | $138.22K | -5.67% |
| 2024-02-19 | $3.652 | $3.83 | $3.652 | $3.83 | $131.13K | +4.82% |
| 2024-02-18 | $3.48 | $3.654 | $3.48 | $3.654 | $133.30K | +5.00% |
| 2024-02-17 | $3.514 | $3.514 | $3.48 | $3.48 | $69.51K | -0.91% |
| 2024-02-16 | $3.582 | $3.582 | $3.512 | $3.512 | $88.14K | -1.57% |
| 2024-02-15 | $3.934 | $3.934 | $3.568 | $3.568 | $104.55K | -9.21% |
| 2024-02-14 | $3.945 | $3.945 | $3.93 | $3.93 | $103.74K | -0.25% |
| 2024-02-13 | $3.97 | $3.97 | $3.94 | $3.94 | $343.69K | -1.03% |
| 2024-02-12 | $4.032 | $4.032 | $3.981 | $3.981 | $133.86K | -1.36% |
| 2024-02-11 | $4.209 | $4.209 | $4.036 | $4.036 | $60.29K | -4.11% |
| 2024-02-10 | $4.026 | $4.209 | $4.026 | $4.209 | $55.43K | +4.73% |
| 2024-02-09 | $4.058 | $4.058 | $4.019 | $4.019 | $86.88K | -1.45% |
| 2024-02-08 | $4.156 | $4.156 | $4.078 | $4.078 | $80.01K | -1.90% |
| 2024-02-07 | $3.996 | $4.157 | $3.996 | $4.157 | $103.05K | +4.11% |
| 2024-02-06 | $4.112 | $4.112 | $3.993 | $3.993 | $123.98K | -2.73% |
| 2024-02-05 | $4.433 | $4.433 | $4.105 | $4.105 | $102.27K | -7.34% |
| 2024-02-04 | $4.784 | $4.784 | $4.43 | $4.43 | $54.23K | -7.38% |
| 2024-02-03 | $4.628 | $4.783 | $4.628 | $4.783 | $63.21K | +3.51% |
| 2024-02-02 | $4.824 | $4.824 | $4.621 | $4.621 | $60.16K | -4.27% |
| 2024-02-01 | $4.955 | $4.955 | $4.827 | $4.827 | $127.96K | -2.68% |
| 2024-01-31 | $5.845 | $5.845 | $4.96 | $4.96 | $114.53K | -15.18% |
| 2024-01-30 | $6.101 | $6.101 | $5.848 | $5.848 | $130.81K | -4.08% |
| 2024-01-29 | $5.529 | $6.097 | $5.529 | $6.097 | $136.63K | +9.97% |
| 2024-01-28 | $4.911 | $5.544 | $4.911 | $5.544 | $154.33K | +12.87% |
| 2024-01-27 | $5.069 | $5.069 | $4.912 | $4.912 | $53.49K | -3.04% |
| 2024-01-26 | $5.027 | $5.066 | $5.027 | $5.066 | $70.30K | +0.72% |
| 2024-01-25 | $5.155 | $5.155 | $5.03 | $5.03 | $59.65K | -2.46% |
| 2024-01-24 | $4.935 | $5.157 | $4.935 | $5.157 | $91.90K | +4.63% |
| 2024-01-23 | $5.207 | $5.207 | $4.929 | $4.929 | $207.94K | -5.19% |
| 2024-01-22 | $5.744 | $5.744 | $5.199 | $5.199 | $168.92K | -9.49% |
| 2024-01-21 | $5.22 | $5.744 | $5.22 | $5.744 | $136.54K | +9.79% |
| 2024-01-20 | $5.238 | $5.238 | $5.232 | $5.232 | $178.59K | -0.19% |
| 2024-01-19 | $5.773 | $5.773 | $5.242 | $5.242 | $238.37K | -9.37% |
| 2024-01-18 | $6.677 | $6.677 | $5.784 | $5.784 | $428.87K | -13.52% |
| 2024-01-17 | $4.765 | $6.688 | $4.765 | $6.688 | $372.13K | +40.12% |
| 2024-01-16 | $4.371 | $4.773 | $4.371 | $4.773 | $63.14K | +9.37% |
| 2024-01-15 | $4.569 | $4.569 | $4.364 | $4.364 | $66.71K | -4.76% |
| 2024-01-14 | $4.798 | $4.798 | $4.582 | $4.582 | $64.93K | -4.64% |
| 2024-01-13 | $4.605 | $4.805 | $4.605 | $4.805 | $82.50K | +4.46% |
| 2024-01-12 | $5.14 | $5.14 | $4.60 | $4.60 | $314.40K | -10.52% |
| 2024-01-11 | $5.30 | $5.30 | $5.141 | $5.141 | $79.21K | -3.00% |
| 2024-01-10 | $5.419 | $5.419 | $5.30 | $5.30 | $367.35K | -2.47% |
| 2024-01-09 | $5.607 | $5.607 | $5.434 | $5.434 | $102.50K | -3.10% |
| 2024-01-08 | $5.061 | $5.608 | $5.061 | $5.608 | $138.42K | +10.90% |
| 2024-01-07 | $5.173 | $5.173 | $5.057 | $5.057 | $65.19K | -2.24% |
| 2024-01-06 | $5.466 | $5.466 | $5.173 | $5.173 | $150.15K | -5.26% |
| 2024-01-05 | $5.936 | $5.936 | $5.46 | $5.46 | $71.54K | -7.94% |
| 2024-01-04 | $5.723 | $5.931 | $5.723 | $5.931 | $127.23K | +3.58% |
| 2024-01-03 | $6.155 | $6.155 | $5.726 | $5.726 | $147.30K | -6.80% |
| 2024-01-02 | $6.256 | $6.256 | $6.144 | $6.144 | $122.46K | -1.68% |
| 2024-01-01 | $5.776 | $6.249 | $5.776 | $6.249 | $71.56K | +8.11% |
Frequently asked questions
What was the Orca price on January 1, 2024?
ORCA opened 2024-01-01 at $5.776 and closed that day at $6.249.
What was the highest price of Orca in 2024?
The highest was $9.90 on 2024-12-06; the lowest was $1.40 on 2024-07-11.
How much did Orca change in 2024?
ORCA moved -32.10% in 2024, from $5.776 to $3.9216.
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.