Orca price history in 2025
In 2025 Orca (ORCA) went from $4.1643 on 2025-01-01 to $1.0797 on 2025-12-31, a change of -74.07%. The highest price was $6.207 on 2025-03-21 and the lowest $0.6800 on 2025-10-10. About $1.93B was traded across the year. The best day was 2025-03-21 (+119.02%) and the worst 2025-10-10 (-24.21%).
$4.1643Open · 2025-01-01
$1.0797Close · 2025-12-31
$6.207High · 2025-03-21
$0.6800Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.1643 | $4.728 | $2.554 | $2.8196 | $367.72M | -32.29% |
| February | $2.7983 | $2.7998 | $1.574 | $1.7966 | $28.41M | -35.80% |
| March | $1.7295 | $6.207 | $1.3741 | $2.1779 | $211.08M | +25.93% |
| April | $2.178 | $3.858 | $1.697 | $2.7742 | $317.23M | +27.37% |
| May | $2.761 | $3.281 | $2.328 | $2.673 | $136.79M | -3.19% |
| June | $2.677 | $2.853 | $1.7007 | $1.9647 | $101.80M | -26.61% |
| July | $1.964 | $2.945 | $1.818 | $2.2026 | $231.45M | +12.15% |
| August | $2.21 | $2.904 | $2.0023 | $2.191 | $115.24M | -0.86% |
| September | $2.1965 | $2.61 | $1.844 | $1.9333 | $104.89M | -11.98% |
| October | $1.9347 | $2.104 | $0.6800 | $1.4778 | $111.49M | -23.62% |
| November | $1.477 | $2.001 | $1.015 | $1.2908 | $111.84M | -12.61% |
| December | $1.291 | $1.4382 | $1.007 | $1.0797 | $89.95M | -16.37% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.0994 | $1.118 | $1.062 | $1.0797 | $1.33M | -1.80% |
| 2025-12-30 | $1.105 | $1.1086 | $1.0785 | $1.0994 | $1.01M | -0.58% |
| 2025-12-29 | $1.13 | $1.1507 | $1.098 | $1.1059 | $1.26M | -1.59% |
| 2025-12-28 | $1.1222 | $1.1628 | $1.077 | $1.1237 | $1.85M | -0.49% |
| 2025-12-27 | $1.112 | $1.144 | $1.0993 | $1.1292 | $1.06M | +1.63% |
| 2025-12-26 | $1.107 | $1.1365 | $1.091 | $1.1111 | $344.07K | +0.56% |
| 2025-12-25 | $1.1318 | $1.1483 | $1.0908 | $1.1049 | $1.51M | -1.76% |
| 2025-12-24 | $1.1355 | $1.1534 | $1.0937 | $1.1247 | $1.46M | -0.61% |
| 2025-12-23 | $1.145 | $1.2006 | $1.097 | $1.1316 | $3.38M | -0.03% |
| 2025-12-22 | $1.086 | $1.268 | $1.0763 | $1.132 | $11.27M | +4.29% |
| 2025-12-21 | $1.0827 | $1.127 | $1.049 | $1.0854 | $713.50K | +1.27% |
| 2025-12-20 | $1.0851 | $1.153 | $1.05 | $1.0718 | $2.18M | -1.59% |
| 2025-12-19 | $1.047 | $1.098 | $1.0304 | $1.0892 | $1.65M | +4.08% |
| 2025-12-18 | $1.108 | $1.1278 | $1.045 | $1.0465 | $915.83K | -5.42% |
| 2025-12-17 | $1.094 | $1.181 | $1.0628 | $1.1064 | $4.16M | +1.45% |
| 2025-12-16 | $1.057 | $1.217 | $1.0449 | $1.0906 | $5.31M | +3.26% |
| 2025-12-15 | $1.0842 | $1.098 | $1.007 | $1.0562 | $560.62K | -2.51% |
| 2025-12-14 | $1.148 | $1.151 | $1.073 | $1.0834 | $311.69K | -5.73% |
| 2025-12-13 | $1.144 | $1.1583 | $1.1277 | $1.1492 | $249.15K | +0.78% |
| 2025-12-12 | $1.171 | $1.259 | $1.12 | $1.1403 | $2.10M | -1.49% |
| 2025-12-11 | $1.1609 | $1.3209 | $1.1376 | $1.1576 | $2.73M | -6.72% |
| 2025-12-10 | $1.2821 | $1.2982 | $1.2403 | $1.241 | $388.05K | -2.45% |
| 2025-12-09 | $1.2932 | $1.3117 | $1.254 | $1.2721 | $1.91M | -0.66% |
| 2025-12-08 | $1.2773 | $1.308 | $1.2538 | $1.2806 | $1.49M | +0.57% |
| 2025-12-07 | $1.314 | $1.3477 | $1.248 | $1.2733 | $2.29M | -2.43% |
| 2025-12-06 | $1.291 | $1.4382 | $1.26 | $1.305 | $4.22M | -0.15% |
| 2025-12-05 | $1.2993 | $1.4338 | $1.2569 | $1.307 | $5.75M | -6.24% |
| 2025-12-04 | $1.32 | $1.4132 | $1.258 | $1.3941 | $3.53M | +4.33% |
| 2025-12-03 | $1.3107 | $1.3606 | $1.2568 | $1.3362 | $9.47M | +1.88% |
| 2025-12-02 | $1.2599 | $1.432 | $1.2439 | $1.3115 | $14.06M | +4.23% |
| 2025-12-01 | $1.291 | $1.299 | $1.156 | $1.2583 | $1.48M | -2.52% |
| 2025-11-30 | $1.417 | $1.489 | $1.287 | $1.2908 | $3.01M | -8.92% |
| 2025-11-29 | $1.355 | $1.664 | $1.258 | $1.4173 | $5.02M | +4.56% |
| 2025-11-28 | $1.415 | $1.529 | $1.234 | $1.3555 | $3.90M | -4.13% |
| 2025-11-27 | $1.099 | $2.001 | $1.09 | $1.4138 | $16.15M | +28.68% |
| 2025-11-26 | $1.091 | $1.1053 | $1.051 | $1.0987 | $212.19K | +2.51% |
| 2025-11-25 | $1.0864 | $1.3138 | $1.0465 | $1.0717 | $4.24M | -2.11% |
| 2025-11-24 | $1.0796 | $1.805 | $1.0695 | $1.0949 | $4.11M | +1.29% |
| 2025-11-23 | $1.0897 | $1.6532 | $1.0587 | $1.0809 | $2.94M | -0.37% |
| 2025-11-22 | $1.0776 | $1.1049 | $1.0646 | $1.0849 | $3.00M | -2.98% |
| 2025-11-21 | $1.129 | $1.145 | $1.015 | $1.1182 | $424.34K | -0.91% |
| 2025-11-20 | $1.172 | $1.203 | $1.118 | $1.1285 | $247.03K | -3.89% |
| 2025-11-19 | $1.1851 | $1.2999 | $1.1174 | $1.1742 | $4.44M | -3.48% |
| 2025-11-18 | $1.213 | $1.244 | $1.196 | $1.2165 | $241.29K | -0.56% |
| 2025-11-17 | $1.2396 | $1.2844 | $1.1897 | $1.2234 | $4.25M | -1.50% |
| 2025-11-16 | $1.2444 | $1.2887 | $1.2246 | $1.242 | $4.05M | -4.34% |
| 2025-11-15 | $1.285 | $1.333 | $1.282 | $1.2984 | $195.63K | -0.36% |
| 2025-11-14 | $1.3097 | $1.3604 | $1.257 | $1.303 | $3.86M | -1.00% |
| 2025-11-13 | $1.3632 | $1.4185 | $1.2516 | $1.3161 | $8.38M | -3.70% |
| 2025-11-12 | $1.3866 | $1.4518 | $1.347 | $1.3667 | $5.25M | -1.35% |
| 2025-11-11 | $1.4612 | $1.4636 | $1.3688 | $1.3855 | $5.60M | -5.96% |
| 2025-11-10 | $1.4887 | $1.5353 | $1.4438 | $1.4732 | $4.88M | -0.77% |
| 2025-11-09 | $1.4953 | $1.542 | $1.4648 | $1.4846 | $4.78M | -0.16% |
| 2025-11-08 | $1.4357 | $1.4996 | $1.4112 | $1.487 | $4.15M | +2.63% |
| 2025-11-07 | $1.3953 | $1.51 | $1.3947 | $1.4489 | $6.52M | +7.73% |
| 2025-11-06 | $1.368 | $1.38 | $1.316 | $1.3449 | $430.57K | +0.01% |
| 2025-11-05 | $1.3762 | $1.3927 | $1.3259 | $1.3448 | $4.94M | +1.74% |
| 2025-11-04 | $1.371 | $1.396 | $1.24 | $1.3219 | $691.20K | -2.89% |
| 2025-11-03 | $1.3621 | $1.4769 | $1.3076 | $1.3613 | $5.15M | -10.86% |
| 2025-11-02 | $1.556 | $1.556 | $1.482 | $1.5272 | $288.05K | -1.89% |
| 2025-11-01 | $1.477 | $1.561 | $1.463 | $1.5565 | $494.79K | +5.33% |
| 2025-10-31 | $1.4626 | $1.499 | $1.436 | $1.4778 | $475.62K | +0.68% |
| 2025-10-30 | $1.4528 | $1.5014 | $1.4253 | $1.4678 | $5.02M | -3.80% |
| 2025-10-29 | $1.503 | $1.581 | $1.479 | $1.5257 | $1.34M | +0.56% |
| 2025-10-28 | $1.5278 | $1.5888 | $1.4701 | $1.5173 | $10.79M | +0.02% |
| 2025-10-27 | $1.4981 | $1.6235 | $1.4641 | $1.5171 | $3.80M | +0.57% |
| 2025-10-26 | $1.5228 | $1.5516 | $1.4729 | $1.5085 | $3.55M | +1.79% |
| 2025-10-25 | $1.483 | $1.509 | $1.44 | $1.4819 | $542.32K | +0.43% |
| 2025-10-24 | $1.4124 | $1.4846 | $1.4024 | $1.4755 | $2.82M | +3.74% |
| 2025-10-23 | $1.4316 | $1.4628 | $1.4074 | $1.4223 | $3.36M | +2.82% |
| 2025-10-22 | $1.417 | $1.43 | $1.344 | $1.3832 | $789.42K | -2.06% |
| 2025-10-21 | $1.5116 | $1.522 | $1.3777 | $1.4124 | $6.21M | -5.97% |
| 2025-10-20 | $1.4853 | $1.5154 | $1.4145 | $1.5021 | $4.69M | +1.60% |
| 2025-10-19 | $1.4956 | $1.5253 | $1.435 | $1.4784 | $6.07M | +1.74% |
| 2025-10-18 | $1.404 | $1.494 | $1.361 | $1.453 | $895.58K | +5.16% |
| 2025-10-17 | $1.3584 | $1.4375 | $1.3279 | $1.3818 | $13.60M | -11.28% |
| 2025-10-16 | $1.611 | $1.658 | $1.53 | $1.5575 | $964.79K | -1.81% |
| 2025-10-15 | $1.6302 | $1.6866 | $1.5507 | $1.5863 | $4.42M | -7.41% |
| 2025-10-14 | $1.8125 | $1.817 | $1.609 | $1.7133 | $2.40M | -5.44% |
| 2025-10-13 | $1.606 | $1.828 | $1.595 | $1.8118 | $4.39M | +12.72% |
| 2025-10-12 | $1.53 | $1.628 | $1.469 | $1.6074 | $1.91M | +3.72% |
| 2025-10-11 | $1.6202 | $1.7562 | $1.4677 | $1.5497 | $15.27M | +0.41% |
| 2025-10-10 | $2.036 | $2.045 | $0.6800 | $1.5434 | $3.64M | -24.21% |
| 2025-10-09 | $2.021 | $2.065 | $1.937 | $2.0364 | $948.27K | +1.91% |
| 2025-10-08 | $1.965 | $2.0504 | $1.9074 | $1.9982 | $2.34M | +1.72% |
| 2025-10-07 | $2.0346 | $2.0726 | $1.952 | $1.9644 | $2.62M | -3.49% |
| 2025-10-06 | $1.971 | $2.059 | $1.956 | $2.0353 | $488.75K | +3.27% |
| 2025-10-05 | $1.995 | $2.067 | $1.962 | $1.9709 | $695.08K | -2.01% |
| 2025-10-04 | $1.9643 | $2.0669 | $1.9608 | $2.0113 | $1.80M | -2.29% |
| 2025-10-03 | $2.057 | $2.104 | $2.013 | $2.0583 | $1.15M | -0.45% |
| 2025-10-02 | $2.0305 | $2.0842 | $2.0113 | $2.0676 | $2.30M | +2.27% |
| 2025-10-01 | $1.9347 | $2.0353 | $1.9081 | $2.0217 | $2.19M | +4.58% |
| 2025-09-30 | $1.919 | $1.934 | $1.844 | $1.9333 | $688.88K | +2.01% |
| 2025-09-29 | $1.953 | $2.0138 | $1.893 | $1.8951 | $2.76M | -2.70% |
| 2025-09-28 | $1.9022 | $2.0162 | $1.8973 | $1.9478 | $3.98M | +2.35% |
| 2025-09-27 | $1.9171 | $1.9291 | $1.8563 | $1.9031 | $3.30M | -0.89% |
| 2025-09-26 | $1.8865 | $1.937 | $1.884 | $1.9202 | $4.75M | +2.14% |
| 2025-09-25 | $1.9627 | $1.9816 | $1.8441 | $1.8799 | $8.78M | -8.13% |
| 2025-09-24 | $2.075 | $2.11 | $1.982 | $2.0462 | $1.05M | -1.39% |
| 2025-09-23 | $2.0653 | $2.1443 | $1.9849 | $2.0752 | $8.43M | +1.86% |
| 2025-09-22 | $1.9877 | $2.0785 | $1.942 | $2.0374 | $5.55M | -6.79% |
| 2025-09-21 | $2.249 | $2.253 | $2.184 | $2.1858 | $706.67K | -1.97% |
| 2025-09-20 | $2.263 | $2.2684 | $2.1858 | $2.2297 | $3.50M | -0.87% |
| 2025-09-19 | $2.2458 | $2.4718 | $2.2084 | $2.2494 | $3.91M | -4.75% |
| 2025-09-18 | $2.289 | $2.409 | $2.247 | $2.3616 | $1.52M | +1.94% |
| 2025-09-17 | $2.1682 | $2.5921 | $2.1562 | $2.3166 | $8.96M | +5.71% |
| 2025-09-16 | $2.2372 | $2.2604 | $2.161 | $2.1914 | $5.57M | -2.52% |
| 2025-09-15 | $2.2391 | $2.4636 | $2.1826 | $2.248 | $6.68M | -5.29% |
| 2025-09-14 | $2.488 | $2.61 | $2.368 | $2.3736 | $2.51M | -4.59% |
| 2025-09-13 | $2.458 | $2.519 | $2.401 | $2.4879 | $1.43M | +1.63% |
| 2025-09-12 | $2.4272 | $2.5262 | $2.4145 | $2.4479 | $8.16M | +4.27% |
| 2025-09-11 | $2.352 | $2.37 | $2.271 | $2.3478 | $827.39K | +1.26% |
| 2025-09-10 | $2.3154 | $2.3968 | $2.2801 | $2.3186 | $5.16M | +1.72% |
| 2025-09-09 | $2.278 | $2.319 | $2.2133 | $2.2793 | $2.00M | +1.39% |
| 2025-09-08 | $2.2605 | $2.3293 | $2.2164 | $2.2481 | $2.92M | +0.56% |
| 2025-09-07 | $2.2206 | $2.3174 | $2.1878 | $2.2355 | $1.54M | +1.09% |
| 2025-09-06 | $2.237 | $2.253 | $2.19 | $2.2114 | $1.01M | -0.49% |
| 2025-09-05 | $2.2091 | $2.28 | $2.201 | $2.2224 | $1.42M | +0.59% |
| 2025-09-04 | $2.29 | $2.2963 | $2.1727 | $2.2092 | $1.80M | -3.48% |
| 2025-09-03 | $2.251 | $2.31 | $2.221 | $2.289 | $898.36K | +1.05% |
| 2025-09-02 | $2.1665 | $2.27 | $2.1566 | $2.2652 | $2.18M | +3.86% |
| 2025-09-01 | $2.1965 | $2.243 | $2.1163 | $2.1809 | $2.86M | -0.46% |
| 2025-08-31 | $2.284 | $2.299 | $2.191 | $2.191 | $2.00M | -3.72% |
| 2025-08-30 | $2.272 | $2.4228 | $2.2323 | $2.2757 | $3.41M | +0.13% |
| 2025-08-29 | $2.397 | $2.458 | $2.2245 | $2.2729 | $5.94M | -5.17% |
| 2025-08-28 | $2.284 | $2.457 | $2.243 | $2.3967 | $3.48M | +5.09% |
| 2025-08-27 | $2.243 | $2.356 | $2.207 | $2.2805 | $1.29M | +0.54% |
| 2025-08-26 | $2.158 | $2.2682 | $2.1361 | $2.2682 | $2.34M | +4.15% |
| 2025-08-25 | $2.364 | $2.3752 | $2.123 | $2.1779 | $3.80M | -7.88% |
| 2025-08-24 | $2.373 | $2.501 | $2.325 | $2.3642 | $5.09M | -0.75% |
| 2025-08-23 | $2.40 | $2.494 | $2.319 | $2.382 | $4.96M | -0.58% |
| 2025-08-22 | $2.2226 | $2.4083 | $2.1342 | $2.3958 | $4.35M | +7.98% |
| 2025-08-21 | $2.30 | $2.316 | $2.21 | $2.2188 | $809.80K | -3.56% |
| 2025-08-20 | $2.211 | $2.317 | $2.206 | $2.3007 | $1.83M | +4.09% |
| 2025-08-19 | $2.285 | $2.37 | $2.206 | $2.2103 | $2.96M | -3.06% |
| 2025-08-18 | $2.41 | $2.5445 | $2.245 | $2.2801 | $8.38M | -5.39% |
| 2025-08-17 | $2.446 | $2.465 | $2.395 | $2.41 | $587.86K | -1.63% |
| 2025-08-16 | $2.386 | $2.4499 | $2.3802 | $2.4499 | $1.12M | +1.74% |
| 2025-08-15 | $2.4095 | $2.4646 | $2.3301 | $2.4081 | $1.87M | +0.51% |
| 2025-08-14 | $2.691 | $2.7668 | $2.3496 | $2.396 | $4.49M | -10.95% |
| 2025-08-13 | $2.601 | $2.769 | $2.581 | $2.6906 | $4.18M | +2.30% |
| 2025-08-12 | $2.5229 | $2.737 | $2.4453 | $2.6302 | $8.55M | +3.48% |
| 2025-08-11 | $2.6494 | $2.6761 | $2.486 | $2.5417 | $4.98M | -3.95% |
| 2025-08-10 | $2.737 | $2.737 | $2.588 | $2.6462 | $3.19M | -3.37% |
| 2025-08-09 | $2.876 | $2.904 | $2.697 | $2.7384 | $3.42M | -4.74% |
| 2025-08-08 | $2.397 | $2.903 | $2.395 | $2.8747 | $12.18M | +19.90% |
| 2025-08-07 | $2.161 | $2.588 | $2.15 | $2.3977 | $11.53M | +11.02% |
| 2025-08-06 | $2.109 | $2.189 | $2.0453 | $2.1596 | $1.04M | +2.16% |
| 2025-08-05 | $2.179 | $2.182 | $2.067 | $2.1139 | $1.13M | -2.96% |
| 2025-08-04 | $2.115 | $2.186 | $2.112 | $2.1783 | $907.71K | +2.61% |
| 2025-08-03 | $2.053 | $2.157 | $2.028 | $2.123 | $1.78M | +2.52% |
| 2025-08-02 | $2.1133 | $2.145 | $2.0023 | $2.0709 | $1.57M | -1.46% |
| 2025-08-01 | $2.21 | $2.255 | $2.058 | $2.1016 | $2.12M | -4.59% |
| 2025-07-31 | $2.3786 | $2.4075 | $2.1959 | $2.2026 | $2.12M | -6.88% |
| 2025-07-30 | $2.491 | $2.52 | $2.246 | $2.3653 | $3.74M | -5.03% |
| 2025-07-29 | $2.456 | $2.733 | $2.385 | $2.4906 | $7.02M | +1.43% |
| 2025-07-28 | $2.565 | $2.625 | $2.429 | $2.4555 | $3.51M | -4.28% |
| 2025-07-27 | $2.522 | $2.594 | $2.51 | $2.5653 | $2.40M | +1.52% |
| 2025-07-26 | $2.456 | $2.569 | $2.407 | $2.5269 | $4.19M | +2.44% |
| 2025-07-25 | $2.423 | $2.4667 | $2.312 | $2.4667 | $3.45M | +2.59% |
| 2025-07-24 | $2.572 | $2.615 | $2.324 | $2.4045 | $4.50M | -6.59% |
| 2025-07-23 | $2.732 | $2.763 | $2.497 | $2.5741 | $5.11M | -5.82% |
| 2025-07-22 | $2.807 | $2.816 | $2.598 | $2.7332 | $7.06M | -2.67% |
| 2025-07-21 | $2.576 | $2.891 | $2.536 | $2.8081 | $11.07M | +9.00% |
| 2025-07-20 | $2.456 | $2.597 | $2.44 | $2.5763 | $3.73M | +4.91% |
| 2025-07-19 | $2.46 | $2.50 | $2.383 | $2.4556 | $2.11M | +0.21% |
| 2025-07-18 | $2.555 | $2.629 | $2.398 | $2.4505 | $6.19M | -4.09% |
| 2025-07-17 | $2.546 | $2.667 | $2.475 | $2.5549 | $10.32M | +0.50% |
| 2025-07-16 | $2.602 | $2.654 | $2.504 | $2.5421 | $12.37M | -1.88% |
| 2025-07-15 | $2.455 | $2.715 | $2.419 | $2.5908 | $27.31M | +4.64% |
| 2025-07-14 | $2.291 | $2.945 | $2.2705 | $2.476 | $54.12M | +8.06% |
| 2025-07-13 | $2.157 | $2.576 | $2.153 | $2.2914 | $14.68M | +6.23% |
| 2025-07-12 | $2.195 | $2.256 | $2.068 | $2.1571 | $1.84M | -1.74% |
| 2025-07-11 | $2.229 | $2.31 | $2.159 | $2.1952 | $3.13M | -1.78% |
| 2025-07-10 | $2.0502 | $2.3075 | $2.0429 | $2.2349 | $10.42M | +8.86% |
| 2025-07-09 | $1.9856 | $2.0775 | $1.9727 | $2.053 | $6.22M | +4.12% |
| 2025-07-08 | $1.9243 | $2.0085 | $1.921 | $1.9717 | $3.71M | +2.20% |
| 2025-07-07 | $1.9649 | $1.989 | $1.911 | $1.9293 | $3.75M | -1.40% |
| 2025-07-06 | $1.943 | $1.9981 | $1.919 | $1.9567 | $3.21M | +0.18% |
| 2025-07-05 | $1.9447 | $1.977 | $1.9117 | $1.9533 | $2.71M | +1.56% |
| 2025-07-04 | $2.017 | $2.121 | $1.866 | $1.9233 | $3.26M | -4.63% |
| 2025-07-03 | $2.023 | $2.0843 | $1.974 | $2.0166 | $805.30K | +1.16% |
| 2025-07-02 | $1.9575 | $2.2235 | $1.9556 | $1.9934 | $6.84M | +8.14% |
| 2025-07-01 | $1.964 | $1.974 | $1.818 | $1.8433 | $546.88K | -6.18% |
| 2025-06-30 | $2.028 | $2.042 | $1.926 | $1.9647 | $569.59K | -1.83% |
| 2025-06-29 | $1.9381 | $2.0605 | $1.9238 | $2.0015 | $4.52M | +3.05% |
| 2025-06-28 | $1.9053 | $2.2261 | $1.8846 | $1.9423 | $3.25M | +3.02% |
| 2025-06-27 | $1.8626 | $1.9107 | $1.809 | $1.8853 | $3.53M | +1.38% |
| 2025-06-26 | $1.8545 | $1.9031 | $1.8237 | $1.8596 | $3.15M | -0.65% |
| 2025-06-25 | $1.9062 | $1.9702 | $1.8316 | $1.8718 | $4.26M | -6.16% |
| 2025-06-24 | $1.994 | $2.073 | $1.96 | $1.9946 | $623.84K | +0.31% |
| 2025-06-23 | $1.8533 | $2.0713 | $1.8114 | $1.9885 | $8.06M | +8.40% |
| 2025-06-22 | $1.7386 | $1.958 | $1.7007 | $1.8344 | $5.14M | -3.74% |
| 2025-06-21 | $1.983 | $2.003 | $1.856 | $1.9057 | $419.02K | -2.52% |
| 2025-06-20 | $2.0242 | $2.0323 | $1.9194 | $1.955 | $4.36M | -6.52% |
| 2025-06-19 | $2.105 | $2.145 | $2.053 | $2.0913 | $433.77K | +0.14% |
| 2025-06-18 | $2.0846 | $2.1452 | $2.0555 | $2.0884 | $4.53M | +0.16% |
| 2025-06-17 | $2.0845 | $2.1456 | $2.0269 | $2.0851 | $5.53M | -5.11% |
| 2025-06-16 | $2.238 | $2.334 | $2.195 | $2.1975 | $559.35K | -3.31% |
| 2025-06-15 | $2.2589 | $2.3352 | $2.1763 | $2.2728 | $5.21M | +1.70% |
| 2025-06-14 | $2.2092 | $2.283 | $2.1542 | $2.2349 | $4.18M | -0.12% |
| 2025-06-13 | $2.1731 | $2.3719 | $2.1534 | $2.2374 | $5.34M | +2.15% |
| 2025-06-12 | $2.3066 | $2.3752 | $2.0444 | $2.1904 | $9.82M | -9.54% |
| 2025-06-11 | $2.578 | $2.587 | $2.387 | $2.4215 | $914.32K | -5.67% |
| 2025-06-10 | $2.5103 | $2.6419 | $2.4864 | $2.5671 | $3.26M | +2.91% |
| 2025-06-09 | $2.36 | $2.4946 | $2.268 | $2.4946 | $3.85M | +5.54% |
| 2025-06-08 | $2.3582 | $2.4074 | $2.2701 | $2.3636 | $2.63M | +0.03% |
| 2025-06-07 | $2.358 | $2.42 | $2.3218 | $2.3628 | $2.31M | -0.06% |
| 2025-06-06 | $2.294 | $2.399 | $2.23 | $2.3643 | $3.06M | +3.10% |
| 2025-06-05 | $2.551 | $2.554 | $2.262 | $2.2932 | $850.26K | -8.70% |
| 2025-06-04 | $2.6446 | $2.6446 | $2.4467 | $2.5116 | $3.32M | -5.18% |
| 2025-06-03 | $2.605 | $2.79 | $2.5852 | $2.6487 | $4.32M | +1.70% |
| 2025-06-02 | $2.689 | $2.689 | $2.527 | $2.6045 | $1.10M | -3.17% |
| 2025-06-01 | $2.677 | $2.853 | $2.60 | $2.6896 | $2.70M | +0.62% |
| 2025-05-31 | $2.635 | $2.847 | $2.502 | $2.673 | $10.91M | +1.88% |
| 2025-05-30 | $3.197 | $3.281 | $2.6238 | $2.6238 | $15.23M | -18.07% |
| 2025-05-29 | $2.815 | $3.222 | $2.798 | $3.2025 | $4.85M | +13.71% |
| 2025-05-28 | $2.99 | $3.106 | $2.751 | $2.8163 | $3.03M | -5.82% |
| 2025-05-27 | $2.752 | $3.026 | $2.642 | $2.9903 | $2.66M | +8.69% |
| 2025-05-26 | $2.735 | $2.777 | $2.679 | $2.7513 | $899.33K | +0.57% |
| 2025-05-25 | $2.5739 | $2.7752 | $2.5422 | $2.7356 | $4.12M | +2.48% |
| 2025-05-24 | $2.619 | $2.821 | $2.595 | $2.6695 | $1.07M | +1.92% |
| 2025-05-23 | $2.835 | $2.912 | $2.607 | $2.6191 | $1.68M | -6.08% |
| 2025-05-22 | $2.8042 | $2.9125 | $2.646 | $2.7886 | $8.10M | +6.88% |
| 2025-05-21 | $2.60 | $2.671 | $2.524 | $2.609 | $712.38K | +0.00% |
| 2025-05-20 | $2.5585 | $2.63 | $2.5201 | $2.6089 | $4.71M | +2.52% |
| 2025-05-19 | $2.4966 | $2.6161 | $2.4733 | $2.5449 | $4.56M | -2.94% |
| 2025-05-18 | $2.493 | $2.662 | $2.447 | $2.622 | $644.70K | +5.21% |
| 2025-05-17 | $2.623 | $2.627 | $2.456 | $2.4922 | $707.41K | -4.99% |
| 2025-05-16 | $2.657 | $2.722 | $2.592 | $2.6232 | $1.01M | -2.10% |
| 2025-05-15 | $2.6849 | $2.7591 | $2.5902 | $2.6794 | $5.27M | -5.49% |
| 2025-05-14 | $3.01 | $3.054 | $2.807 | $2.835 | $1.53M | -5.81% |
| 2025-05-13 | $2.95 | $3.036 | $2.761 | $3.0098 | $1.34M | +3.24% |
| 2025-05-12 | $2.8962 | $2.9677 | $2.7558 | $2.9153 | $7.96M | +0.05% |
| 2025-05-11 | $2.9108 | $3.0728 | $2.8657 | $2.9138 | $8.66M | -3.56% |
| 2025-05-10 | $2.927 | $3.048 | $2.845 | $3.0212 | $1.44M | +4.55% |
| 2025-05-09 | $2.8508 | $2.9877 | $2.8092 | $2.8899 | $8.08M | +2.53% |
| 2025-05-08 | $2.6688 | $2.9211 | $2.6604 | $2.8185 | $11.91M | +11.13% |
| 2025-05-07 | $2.473 | $2.573 | $2.383 | $2.5363 | $1.38M | +2.46% |
| 2025-05-06 | $2.4015 | $2.5059 | $2.328 | $2.4755 | $4.95M | -2.22% |
| 2025-05-05 | $2.59 | $2.646 | $2.482 | $2.5316 | $1.20M | -0.91% |
| 2025-05-04 | $2.718 | $2.789 | $2.5549 | $2.5549 | $4.34M | -5.23% |
| 2025-05-03 | $2.794 | $3.221 | $2.672 | $2.696 | $6.03M | -2.49% |
| 2025-05-02 | $2.926 | $2.99 | $2.75 | $2.765 | $6.25M | -5.55% |
| 2025-05-01 | $2.761 | $2.931 | $2.686 | $2.9274 | $1.56M | +5.52% |
| 2025-04-30 | $2.876 | $2.903 | $2.592 | $2.7742 | $5.63M | -3.55% |
| 2025-04-29 | $2.919 | $2.976 | $2.843 | $2.8764 | $2.10M | -1.45% |
| 2025-04-28 | $2.876 | $2.991 | $2.726 | $2.9186 | $6.58M | +2.30% |
| 2025-04-27 | $3.059 | $3.072 | $2.816 | $2.853 | $6.74M | -6.72% |
| 2025-04-26 | $2.833 | $3.171 | $2.814 | $3.0585 | $8.55M | +7.99% |
| 2025-04-25 | $2.82 | $2.93 | $2.746 | $2.8323 | $6.04M | +0.73% |
| 2025-04-24 | $2.847 | $2.902 | $2.65 | $2.8117 | $9.60M | -1.04% |
| 2025-04-23 | $2.789 | $2.973 | $2.715 | $2.8413 | $11.65M | +1.92% |
| 2025-04-22 | $2.753 | $2.835 | $2.577 | $2.7877 | $5.71M | +1.84% |
| 2025-04-21 | $2.765 | $2.843 | $2.661 | $2.7373 | $12.03M | -0.96% |
| 2025-04-20 | $2.662 | $3.016 | $2.632 | $2.7639 | $11.32M | +3.82% |
| 2025-04-19 | $2.717 | $2.717 | $2.602 | $2.6623 | $3.26M | -2.00% |
| 2025-04-18 | $2.893 | $2.893 | $2.559 | $2.7165 | $9.40M | -6.16% |
| 2025-04-17 | $2.927 | $3.112 | $2.733 | $2.8948 | $13.06M | -1.08% |
| 2025-04-16 | $3.38 | $3.668 | $2.919 | $2.9264 | $14.42M | -13.52% |
| 2025-04-15 | $3.187 | $3.50 | $3.102 | $3.3838 | $9.59M | +6.10% |
| 2025-04-14 | $2.762 | $3.587 | $2.714 | $3.1892 | $24.40M | +15.52% |
| 2025-04-13 | $3.231 | $3.242 | $2.733 | $2.7606 | $10.89M | -14.61% |
| 2025-04-12 | $3.188 | $3.858 | $2.949 | $3.2328 | $36.61M | +1.34% |
| 2025-04-11 | $1.914 | $3.768 | $1.895 | $3.19 | $33.98M | +66.69% |
| 2025-04-10 | $2.033 | $2.038 | $1.833 | $1.9137 | $3.06M | -5.85% |
| 2025-04-09 | $1.78 | $2.061 | $1.697 | $2.0325 | $5.38M | +13.56% |
| 2025-04-08 | $1.995 | $2.043 | $1.755 | $1.7898 | $3.66M | -10.38% |
| 2025-04-07 | $1.956 | $2.078 | $1.787 | $1.997 | $5.60M | +1.78% |
| 2025-04-06 | $2.108 | $2.149 | $1.883 | $1.9622 | $4.48M | -6.92% |
| 2025-04-05 | $2.211 | $2.219 | $2.081 | $2.1081 | $2.98M | -4.62% |
| 2025-04-04 | $2.25 | $2.271 | $2.048 | $2.2103 | $7.59M | -1.75% |
| 2025-04-03 | $2.366 | $2.588 | $2.183 | $2.2497 | $16.94M | -4.92% |
| 2025-04-02 | $2.162 | $2.565 | $2.093 | $2.366 | $19.94M | +9.42% |
| 2025-04-01 | $2.178 | $2.382 | $2.085 | $2.1624 | $6.06M | -0.71% |
| 2025-03-31 | $2.297 | $2.353 | $2.154 | $2.1779 | $5.04M | -5.23% |
| 2025-03-30 | $2.353 | $2.435 | $2.268 | $2.2982 | $4.69M | -2.01% |
| 2025-03-29 | $2.649 | $2.666 | $2.319 | $2.3453 | $7.28M | -11.46% |
| 2025-03-28 | $2.588 | $3.027 | $2.567 | $2.6489 | $21.95M | +2.32% |
| 2025-03-27 | $2.418 | $3.127 | $2.394 | $2.5888 | $25.54M | +7.03% |
| 2025-03-26 | $2.438 | $2.469 | $2.331 | $2.4188 | $3.10M | -0.76% |
| 2025-03-25 | $2.476 | $2.508 | $2.33 | $2.4374 | $2.01M | -1.47% |
| 2025-03-24 | $2.514 | $2.537 | $2.364 | $2.4738 | $3.50M | -1.01% |
| 2025-03-23 | $2.815 | $2.857 | $2.443 | $2.499 | $12.94M | -11.23% |
| 2025-03-22 | $3.409 | $3.65 | $2.795 | $2.8153 | $29.52M | -17.53% |
| 2025-03-21 | $1.558 | $6.207 | $1.554 | $3.4137 | $50.97M | +119.02% |
| 2025-03-20 | $1.644 | $1.648 | $1.548 | $1.5586 | $137.77K | -3.61% |
| 2025-03-19 | $1.6098 | $1.7403 | $1.5712 | $1.6171 | $1.90M | +1.15% |
| 2025-03-18 | $1.5228 | $1.6177 | $1.5069 | $1.5987 | $3.30M | -2.62% |
| 2025-03-17 | $1.462 | $1.658 | $1.462 | $1.6418 | $440.41K | +12.40% |
| 2025-03-16 | $1.552 | $1.553 | $1.452 | $1.4607 | $178.24K | -5.84% |
| 2025-03-15 | $1.525 | $1.561 | $1.502 | $1.5512 | $138.47K | +0.87% |
| 2025-03-14 | $1.5244 | $1.5899 | $1.5045 | $1.5378 | $7.43M | +4.32% |
| 2025-03-13 | $1.522 | $1.523 | $1.425 | $1.4742 | $253.99K | -1.24% |
| 2025-03-12 | $1.4688 | $1.5236 | $1.4593 | $1.4927 | $10.02M | +1.65% |
| 2025-03-11 | $1.4635 | $1.5271 | $1.424 | $1.4685 | $9.31M | +0.74% |
| 2025-03-10 | $1.5359 | $1.6009 | $1.3741 | $1.4578 | $4.23M | -4.67% |
| 2025-03-09 | $1.5882 | $1.611 | $1.5059 | $1.5291 | $1.13M | -9.07% |
| 2025-03-08 | $1.735 | $1.768 | $1.662 | $1.6817 | $305.32K | -1.79% |
| 2025-03-07 | $1.692 | $1.8403 | $1.618 | $1.7125 | $1.49M | +1.21% |
| 2025-03-06 | $1.723 | $1.77 | $1.656 | $1.692 | $214.24K | -2.14% |
| 2025-03-05 | $1.6585 | $1.7672 | $1.6441 | $1.729 | $1.15M | +3.69% |
| 2025-03-04 | $1.6164 | $1.7229 | $1.5276 | $1.6675 | $1.26M | -1.16% |
| 2025-03-03 | $1.989 | $1.997 | $1.655 | $1.6871 | $289.78K | -15.10% |
| 2025-03-02 | $1.776 | $2.032 | $1.714 | $1.9871 | $390.29K | +10.57% |
| 2025-03-01 | $1.7295 | $1.8481 | $1.7129 | $1.7971 | $939.24K | +0.03% |
| 2025-02-28 | $1.782 | $1.837 | $1.618 | $1.7966 | $492.78K | -0.51% |
| 2025-02-27 | $1.7803 | $1.8314 | $1.616 | $1.8058 | $1.26M | +1.90% |
| 2025-02-26 | $1.7852 | $1.837 | $1.6882 | $1.7721 | $1.49M | +5.05% |
| 2025-02-25 | $1.624 | $1.791 | $1.574 | $1.6869 | $514.24K | +2.88% |
| 2025-02-24 | $1.847 | $1.855 | $1.578 | $1.6397 | $1.58M | -11.36% |
| 2025-02-23 | $1.888 | $1.899 | $1.816 | $1.8498 | $227.15K | -2.05% |
| 2025-02-22 | $1.819 | $1.909 | $1.784 | $1.8885 | $442.89K | +2.25% |
| 2025-02-21 | $1.8824 | $1.9423 | $1.7863 | $1.8469 | $1.67M | -2.86% |
| 2025-02-20 | $1.8718 | $2.0134 | $1.867 | $1.9013 | $1.56M | +1.43% |
| 2025-02-19 | $1.8842 | $1.9256 | $1.8459 | $1.8746 | $1.28M | -1.17% |
| 2025-02-18 | $1.8692 | $1.9908 | $1.8219 | $1.8968 | $1.42M | -6.95% |
| 2025-02-17 | $2.133 | $2.171 | $2.002 | $2.0384 | $291.05K | -2.89% |
| 2025-02-16 | $2.1489 | $2.1726 | $2.069 | $2.099 | $1.14M | -1.97% |
| 2025-02-15 | $2.1589 | $2.1996 | $2.1136 | $2.1412 | $1.16M | -7.35% |
| 2025-02-14 | $2.254 | $2.397 | $2.231 | $2.3111 | $286.55K | +2.54% |
| 2025-02-13 | $2.322 | $2.327 | $2.20 | $2.2537 | $240.71K | -2.84% |
| 2025-02-12 | $2.206 | $2.339 | $2.097 | $2.3196 | $310.69K | +5.92% |
| 2025-02-11 | $2.2272 | $2.2667 | $2.0961 | $2.19 | $1.33M | -1.24% |
| 2025-02-10 | $2.1652 | $2.3769 | $2.1459 | $2.2174 | $1.38M | +3.62% |
| 2025-02-09 | $2.1462 | $2.2171 | $2.0289 | $2.14 | $1.24M | -4.16% |
| 2025-02-08 | $2.06 | $2.258 | $2.046 | $2.2328 | $222.49K | +7.07% |
| 2025-02-07 | $2.1719 | $2.1727 | $1.9827 | $2.0853 | $1.45M | +2.62% |
| 2025-02-06 | $2.21 | $2.303 | $2.008 | $2.0322 | $336.15K | -8.07% |
| 2025-02-05 | $2.395 | $2.416 | $2.183 | $2.2104 | $349.33K | -6.68% |
| 2025-02-04 | $2.514 | $2.544 | $2.253 | $2.3686 | $2.44M | -5.24% |
| 2025-02-03 | $2.227 | $2.553 | $1.699 | $2.4996 | $2.71M | +12.74% |
| 2025-02-02 | $2.559 | $2.644 | $2.091 | $2.2171 | $426.42K | -12.49% |
| 2025-02-01 | $2.7983 | $2.7998 | $2.4732 | $2.5336 | $1.17M | -10.15% |
| 2025-01-31 | $2.9763 | $2.9794 | $2.7693 | $2.8196 | $1.21M | -2.18% |
| 2025-01-30 | $2.727 | $2.966 | $2.693 | $2.8823 | $334.82K | +5.78% |
| 2025-01-29 | $2.604 | $2.867 | $2.589 | $2.7249 | $297.46K | +3.63% |
| 2025-01-28 | $2.851 | $2.913 | $2.5748 | $2.6296 | $1.41M | -6.88% |
| 2025-01-27 | $2.935 | $2.938 | $2.554 | $2.8238 | $1.99M | -4.05% |
| 2025-01-26 | $3.02 | $3.216 | $2.939 | $2.943 | $636.83K | -2.59% |
| 2025-01-25 | $3.083 | $3.16 | $3.009 | $3.0213 | $464.39K | -2.14% |
| 2025-01-24 | $3.319 | $3.357 | $3.071 | $3.0874 | $1.79M | -6.11% |
| 2025-01-23 | $3.507 | $3.526 | $3.203 | $3.2882 | $2.12M | -6.20% |
| 2025-01-22 | $3.641 | $3.686 | $3.443 | $3.5056 | $914.78K | -3.64% |
| 2025-01-21 | $3.582 | $3.87 | $3.466 | $3.6381 | $1.53M | +1.59% |
| 2025-01-20 | $3.743 | $3.991 | $3.434 | $3.5813 | $3.92M | -2.78% |
| 2025-01-19 | $4.2211 | $4.2519 | $3.4535 | $3.6835 | $39.23M | -12.88% |
| 2025-01-18 | $4.1602 | $4.60 | $3.8827 | $4.2282 | $34.34M | +11.87% |
| 2025-01-17 | $3.568 | $3.789 | $3.548 | $3.7797 | $393.38K | +5.85% |
| 2025-01-16 | $3.582 | $3.649 | $3.435 | $3.5708 | $316.14K | +0.63% |
| 2025-01-15 | $3.4954 | $3.6482 | $3.4369 | $3.5486 | $23.54M | +1.84% |
| 2025-01-14 | $3.29 | $3.5309 | $3.2592 | $3.4846 | $28.47M | +6.21% |
| 2025-01-13 | $3.1166 | $3.3611 | $2.9642 | $3.2809 | $32.92M | -1.49% |
| 2025-01-12 | $3.385 | $3.446 | $3.285 | $3.3307 | $182.46K | -3.06% |
| 2025-01-11 | $3.3849 | $3.4767 | $3.2963 | $3.4359 | $22.62M | +1.41% |
| 2025-01-10 | $3.3645 | $3.493 | $3.3204 | $3.3881 | $29.78M | +0.49% |
| 2025-01-09 | $3.5525 | $3.5762 | $3.2767 | $3.3716 | $32.51M | -5.85% |
| 2025-01-08 | $3.6874 | $3.7314 | $3.3607 | $3.581 | $32.12M | -3.46% |
| 2025-01-07 | $3.9604 | $4.0248 | $3.5754 | $3.7092 | $37.76M | -13.61% |
| 2025-01-06 | $4.132 | $4.728 | $4.073 | $4.2937 | $1.76M | +3.98% |
| 2025-01-05 | $4.223 | $4.262 | $4.038 | $4.1294 | $494.74K | -2.23% |
| 2025-01-04 | $4.308 | $4.315 | $4.084 | $4.2236 | $873.78K | -2.00% |
| 2025-01-03 | $4.079 | $4.335 | $3.884 | $4.3098 | $1.25M | +5.50% |
| 2025-01-02 | $3.998 | $4.18 | $3.939 | $4.085 | $1.18M | +1.12% |
| 2025-01-01 | $4.1643 | $4.1786 | $3.943 | $4.0397 | $31.38M | +3.01% |
Frequently asked questions
What was the Orca price on January 1, 2025?
ORCA opened 2025-01-01 at $4.1643 and closed that day at $4.0397.
What was the highest price of Orca in 2025?
The highest was $6.207 on 2025-03-21; the lowest was $0.6800 on 2025-10-10.
How much did Orca change in 2025?
ORCA moved -74.07% in 2025, from $4.1643 to $1.0797.
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.