Orca price history in 2026
In 2026 Orca (ORCA) has gone from $1.0906 on 2026-01-01 to $2.411 on 2026-10-10, a change of +121.08%. The highest price was $3.3342 on 2026-10-07 and the lowest $0.6520 on 2026-02-06. About $532.16M was traded across the year. The best day was 2026-02-17 (+56.42%) and the worst 2026-10-08 (-17.32%). The year is not over, so these figures are partial.
$1.0906Open · 2026-01-01
$2.411Close · 2026-10-10
$3.3342High · 2026-10-07
$0.6520Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.0906 | $1.3575 | $0.8160 | $0.883369 | $58.89M | -19.00% |
| February | $0.8900 | $1.5014 | $0.6520 | $0.893445 | $56.65M | +0.39% |
| March | $0.9034 | $1.1748 | $0.8102 | $0.897131 | $48.04M | -0.69% |
| April | $0.9029 | $2.1567 | $0.7983 | $2.1491 | $76.10M | +138.03% |
| May | $2.1516 | $2.4105 | $1.1951 | $1.2323 | $69.18M | -42.73% |
| June | $1.2345 | $1.396 | $0.9512 | $1.1719 | $66.62M | -5.07% |
| July | $1.172 | $1.3187 | $1.109 | $1.1125 | $64.06M | -5.08% |
| August | $1.111 | $1.4753 | $1.0116 | $1.241 | $35.93M | +11.70% |
| September | $1.2258 | $1.857 | $1.1895 | $1.6467 | $23.36M | +34.34% |
| October | $1.6432 | $3.3342 | $1.6389 | $2.411 | $33.34M | +46.73% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $2.4011 | $2.4137 | $2.3998 | $2.411 | $3.35M | +7.12% |
| 2026-10-09 | $2.341 | $2.525 | $2.22 | $2.2508 | $635.72K | -4.60% |
| 2026-10-08 | $2.8531 | $3.08 | $2.2608 | $2.3593 | $3.41M | -17.32% |
| 2026-10-07 | $3.1959 | $3.3342 | $2.6857 | $2.8535 | $3.82M | -10.75% |
| 2026-10-06 | $2.4149 | $3.3289 | $2.2813 | $3.1972 | $5.62M | +32.33% |
| 2026-10-05 | $2.0069 | $2.451 | $1.957 | $2.4161 | $1.66M | +21.72% |
| 2026-10-04 | $1.8177 | $2.2114 | $1.785 | $1.9849 | $10.97M | +9.54% |
| 2026-10-03 | $1.7598 | $1.9681 | $1.7417 | $1.812 | $958.06K | +3.09% |
| 2026-10-02 | $1.7397 | $1.8077 | $1.6697 | $1.7577 | $1.46M | +1.96% |
| 2026-10-01 | $1.6432 | $1.7869 | $1.6389 | $1.7239 | $1.45M | +4.69% |
| 2026-09-30 | $1.6142 | $1.8407 | $1.6113 | $1.6467 | $1.31M | +2.35% |
| 2026-09-29 | $1.697 | $1.7091 | $1.583 | $1.6089 | $662.10K | -5.22% |
| 2026-09-28 | $1.8103 | $1.8111 | $1.6414 | $1.6975 | $264.51K | -6.24% |
| 2026-09-27 | $1.644 | $1.857 | $1.6218 | $1.8104 | $439.85K | +10.12% |
| 2026-09-26 | $1.675 | $1.676 | $1.6171 | $1.6439 | $139.86K | -1.45% |
| 2026-09-25 | $1.5799 | $1.6765 | $1.5676 | $1.6682 | $752.07K | +5.73% |
| 2026-09-24 | $1.535 | $1.6014 | $1.508 | $1.5779 | $192.52K | +1.04% |
| 2026-09-23 | $1.531 | $1.5948 | $1.5004 | $1.5616 | $1.54M | +2.03% |
| 2026-09-22 | $1.492 | $1.6212 | $1.4771 | $1.5306 | $2.72M | +1.95% |
| 2026-09-21 | $1.5073 | $1.6016 | $1.4765 | $1.5013 | $1.37M | +4.51% |
| 2026-09-20 | $1.4506 | $1.4743 | $1.392 | $1.4365 | $129.33K | +0.75% |
| 2026-09-19 | $1.445 | $1.4825 | $1.3941 | $1.4259 | $1.77M | -1.97% |
| 2026-09-18 | $1.453 | $1.4846 | $1.4382 | $1.4545 | $1.30M | +4.65% |
| 2026-09-17 | $1.3179 | $1.3944 | $1.31 | $1.3898 | $117.83K | +3.70% |
| 2026-09-16 | $1.2975 | $1.3755 | $1.2809 | $1.3402 | $966.55K | +2.46% |
| 2026-09-15 | $1.3627 | $1.4087 | $1.2954 | $1.3081 | $602.47K | -2.49% |
| 2026-09-14 | $1.3452 | $1.4388 | $1.3038 | $1.3414 | $1.25M | +0.61% |
| 2026-09-13 | $1.425 | $1.4276 | $1.3227 | $1.3332 | $405.51K | -6.64% |
| 2026-09-12 | $1.4675 | $1.511 | $1.4207 | $1.4281 | $261.11K | -1.92% |
| 2026-09-11 | $1.408 | $1.4891 | $1.3963 | $1.456 | $783.85K | +3.55% |
| 2026-09-10 | $1.4499 | $1.4589 | $1.363 | $1.406 | $400.37K | -3.01% |
| 2026-09-09 | $1.4192 | $1.5104 | $1.3958 | $1.4496 | $655.66K | +2.11% |
| 2026-09-08 | $1.5408 | $1.5777 | $1.3802 | $1.4196 | $582.71K | -7.90% |
| 2026-09-07 | $1.4124 | $1.732 | $1.4124 | $1.5413 | $1.62M | +9.27% |
| 2026-09-06 | $1.2896 | $1.5153 | $1.2854 | $1.4105 | $395.46K | +9.43% |
| 2026-09-05 | $1.26 | $1.2909 | $1.2554 | $1.2889 | $89.25K | +1.83% |
| 2026-09-04 | $1.2599 | $1.286 | $1.239 | $1.2658 | $204.77K | +0.87% |
| 2026-09-03 | $1.2783 | $1.3614 | $1.2323 | $1.2549 | $775.38K | -0.83% |
| 2026-09-02 | $1.217 | $1.3494 | $1.2073 | $1.2654 | $1.01M | +3.99% |
| 2026-09-01 | $1.2258 | $1.3403 | $1.1895 | $1.2168 | $652.86K | -1.95% |
| 2026-08-31 | $1.2679 | $1.3078 | $1.215 | $1.241 | $544.94K | -3.28% |
| 2026-08-30 | $1.2888 | $1.4753 | $1.2663 | $1.2831 | $367.44K | -0.39% |
| 2026-08-29 | $1.2672 | $1.3022 | $1.2533 | $1.2882 | $72.08K | +0.89% |
| 2026-08-28 | $1.29 | $1.3021 | $1.2429 | $1.2768 | $298.72K | -0.32% |
| 2026-08-27 | $1.3002 | $1.334 | $1.2349 | $1.2809 | $463.24K | -1.12% |
| 2026-08-26 | $1.2321 | $1.3107 | $1.2212 | $1.2954 | $428.47K | +4.47% |
| 2026-08-25 | $1.304 | $1.336 | $1.2234 | $1.24 | $267.96K | -3.57% |
| 2026-08-24 | $1.2646 | $1.3887 | $1.2302 | $1.2859 | $725.14K | +0.66% |
| 2026-08-23 | $1.2352 | $1.309 | $1.186 | $1.2775 | $440.74K | +2.42% |
| 2026-08-22 | $1.259 | $1.3343 | $1.1472 | $1.2472 | $355.51K | -1.69% |
| 2026-08-21 | $1.2264 | $1.3551 | $1.1294 | $1.2687 | $652.87K | +9.76% |
| 2026-08-20 | $1.1083 | $1.1614 | $1.1032 | $1.1559 | $112.41K | +2.18% |
| 2026-08-19 | $1.09 | $1.1457 | $1.0844 | $1.1312 | $2.51M | +7.36% |
| 2026-08-18 | $1.0754 | $1.0772 | $1.0436 | $1.0536 | $85.25K | -0.64% |
| 2026-08-17 | $1.0668 | $1.0717 | $1.0324 | $1.0604 | $2.55M | +3.69% |
| 2026-08-16 | $1.0428 | $1.0458 | $1.0144 | $1.0227 | $84.80K | -1.66% |
| 2026-08-15 | $1.0514 | $1.1014 | $1.0263 | $1.04 | $614.41K | -0.33% |
| 2026-08-14 | $1.0121 | $1.0691 | $1.012 | $1.0434 | $1.55M | +2.46% |
| 2026-08-13 | $1.0316 | $1.0497 | $1.0116 | $1.0184 | $2.30M | -1.17% |
| 2026-08-12 | $1.0405 | $1.0437 | $1.0258 | $1.0304 | $1.20M | -1.11% |
| 2026-08-11 | $1.0449 | $1.0594 | $1.0343 | $1.042 | $1.30M | -0.73% |
| 2026-08-10 | $1.0704 | $1.0729 | $1.0405 | $1.0496 | $1.74M | -1.62% |
| 2026-08-09 | $1.0789 | $1.0811 | $1.054 | $1.0669 | $1.74M | -1.44% |
| 2026-08-08 | $1.1149 | $1.1214 | $1.067 | $1.0824 | $1.26M | +1.47% |
| 2026-08-07 | $1.0788 | $1.0877 | $1.0607 | $1.0668 | $72.94K | -0.36% |
| 2026-08-06 | $1.0837 | $1.0862 | $1.0599 | $1.0706 | $2.33M | -1.27% |
| 2026-08-05 | $1.0816 | $1.0904 | $1.0623 | $1.0845 | $1.69M | -0.05% |
| 2026-08-04 | $1.0751 | $1.135 | $1.0505 | $1.085 | $3.31M | +0.43% |
| 2026-08-03 | $1.092 | $1.1247 | $1.0705 | $1.0804 | $1.45M | -1.01% |
| 2026-08-02 | $1.0961 | $1.1057 | $1.074 | $1.0915 | $3.06M | -0.45% |
| 2026-08-01 | $1.111 | $1.1183 | $1.084 | $1.0965 | $2.35M | -1.44% |
| 2026-07-31 | $1.1315 | $1.1349 | $1.109 | $1.1125 | $2.16M | -2.19% |
| 2026-07-30 | $1.1627 | $1.1703 | $1.1211 | $1.1373 | $2.98M | -1.60% |
| 2026-07-29 | $1.1374 | $1.172 | $1.1166 | $1.1558 | $2.28M | +0.88% |
| 2026-07-28 | $1.1663 | $1.1779 | $1.1357 | $1.1458 | $1.81M | -1.88% |
| 2026-07-27 | $1.1814 | $1.2062 | $1.1358 | $1.1677 | $4.05M | -1.59% |
| 2026-07-26 | $1.1935 | $1.2025 | $1.1724 | $1.1865 | $1.04M | -0.34% |
| 2026-07-25 | $1.18 | $1.1961 | $1.179 | $1.1906 | $1.55M | +1.03% |
| 2026-07-24 | $1.1681 | $1.1876 | $1.1618 | $1.1784 | $2.81M | +0.26% |
| 2026-07-23 | $1.2074 | $1.217 | $1.1654 | $1.1754 | $3.52M | -2.25% |
| 2026-07-22 | $1.1917 | $1.2084 | $1.1704 | $1.2024 | $3.62M | +0.75% |
| 2026-07-21 | $1.1864 | $1.2008 | $1.1662 | $1.1935 | $2.27M | +0.57% |
| 2026-07-20 | $1.1884 | $1.2162 | $1.1779 | $1.1867 | $2.59M | -0.43% |
| 2026-07-19 | $1.1823 | $1.2206 | $1.1693 | $1.1918 | $4.30M | +0.80% |
| 2026-07-18 | $1.1645 | $1.1904 | $1.1645 | $1.1824 | $1.48M | +1.28% |
| 2026-07-17 | $1.172 | $1.1798 | $1.1573 | $1.1674 | $912.80K | -0.61% |
| 2026-07-16 | $1.2182 | $1.2183 | $1.1457 | $1.1746 | $2.84M | -3.30% |
| 2026-07-15 | $1.22 | $1.2338 | $1.1969 | $1.2146 | $1.59M | +2.93% |
| 2026-07-14 | $1.1369 | $1.1855 | $1.1214 | $1.1801 | $103.72K | +3.96% |
| 2026-07-13 | $1.1628 | $1.1779 | $1.1255 | $1.1352 | $103.21K | -1.28% |
| 2026-07-12 | $1.1705 | $1.182 | $1.1348 | $1.1499 | $2.14M | -1.76% |
| 2026-07-11 | $1.195 | $1.1985 | $1.1482 | $1.1706 | $3.86M | -1.95% |
| 2026-07-10 | $1.2046 | $1.206 | $1.1774 | $1.1938 | $2.01M | -0.99% |
| 2026-07-09 | $1.2011 | $1.2247 | $1.1899 | $1.2058 | $1.77M | +0.21% |
| 2026-07-08 | $1.1953 | $1.2233 | $1.1825 | $1.2032 | $3.72M | -3.95% |
| 2026-07-07 | $1.2446 | $1.3187 | $1.2237 | $1.2527 | $142.96K | +0.62% |
| 2026-07-06 | $1.2604 | $1.2712 | $1.2053 | $1.245 | $104.92K | -0.20% |
| 2026-07-05 | $1.2886 | $1.2896 | $1.206 | $1.2475 | $1.72M | +0.63% |
| 2026-07-04 | $1.2573 | $1.2779 | $1.2306 | $1.2397 | $99.89K | -0.81% |
| 2026-07-03 | $1.2398 | $1.2778 | $1.231 | $1.2499 | $3.70M | +1.30% |
| 2026-07-02 | $1.239 | $1.2544 | $1.2177 | $1.2339 | $2.64M | +3.08% |
| 2026-07-01 | $1.172 | $1.214 | $1.1465 | $1.197 | $140.06K | +2.14% |
| 2026-06-30 | $1.218 | $1.222 | $1.162 | $1.1719 | $114.99K | -3.90% |
| 2026-06-29 | $1.2227 | $1.2346 | $1.1705 | $1.2195 | $1.25M | +4.75% |
| 2026-06-28 | $1.166 | $1.183 | $1.15 | $1.1642 | $110.65K | -0.38% |
| 2026-06-27 | $1.1851 | $1.1867 | $1.1513 | $1.1686 | $1.60M | -1.50% |
| 2026-06-26 | $1.1648 | $1.209 | $1.1628 | $1.1863 | $4.78M | +6.91% |
| 2026-06-25 | $1.1227 | $1.151 | $1.052 | $1.1096 | $165.26K | +1.21% |
| 2026-06-24 | $1.1153 | $1.1501 | $1.049 | $1.0964 | $5.30M | -5.13% |
| 2026-06-23 | $1.2106 | $1.254 | $1.1315 | $1.1557 | $254.93K | -4.42% |
| 2026-06-22 | $1.1901 | $1.28 | $1.1891 | $1.2091 | $215.91K | +1.61% |
| 2026-06-21 | $1.236 | $1.264 | $1.188 | $1.19 | $187.93K | -3.18% |
| 2026-06-20 | $1.2127 | $1.2737 | $1.2034 | $1.2291 | $3.15M | +1.33% |
| 2026-06-19 | $1.2209 | $1.2426 | $1.1842 | $1.213 | $3.95M | -1.42% |
| 2026-06-18 | $1.2139 | $1.2467 | $1.181 | $1.2304 | $2.38M | +0.68% |
| 2026-06-17 | $1.2543 | $1.3329 | $1.1824 | $1.2221 | $2.69M | +6.47% |
| 2026-06-16 | $1.1394 | $1.2751 | $1.121 | $1.1479 | $376.25K | -0.94% |
| 2026-06-15 | $1.1666 | $1.2974 | $1.1181 | $1.1587 | $6.84M | -0.18% |
| 2026-06-14 | $1.0887 | $1.1892 | $1.0878 | $1.1608 | $3.15M | +0.79% |
| 2026-06-13 | $1.2391 | $1.256 | $1.137 | $1.1517 | $440.92K | -6.99% |
| 2026-06-12 | $1.0299 | $1.396 | $1.015 | $1.2382 | $869.03K | +20.28% |
| 2026-06-11 | $0.9669 | $1.0419 | $0.9667 | $1.0294 | $176.78K | +6.46% |
| 2026-06-10 | $1.01 | $1.0133 | $0.9512 | $0.966869 | $141.06K | -3.20% |
| 2026-06-09 | $0.9868 | $1.0137 | $0.9591 | $0.998829 | $3.03M | -4.14% |
| 2026-06-08 | $1.0442 | $1.082 | $1.021 | $1.042 | $160.95K | -1.41% |
| 2026-06-07 | $1.0292 | $1.081 | $1.0035 | $1.0569 | $4.46M | +3.29% |
| 2026-06-06 | $1.0087 | $1.0549 | $0.9934 | $1.0232 | $2.48M | +0.83% |
| 2026-06-05 | $1.024 | $1.0564 | $0.9651 | $1.0148 | $6.49M | -8.85% |
| 2026-06-04 | $1.1404 | $1.1493 | $1.055 | $1.1134 | $170.78K | -1.25% |
| 2026-06-03 | $1.1519 | $1.1548 | $1.0521 | $1.1275 | $7.40M | -2.25% |
| 2026-06-02 | $1.1909 | $1.2164 | $1.1362 | $1.1535 | $4.12M | -8.35% |
| 2026-06-01 | $1.2345 | $1.2709 | $1.2322 | $1.2586 | $173.93K | +2.13% |
| 2026-05-31 | $1.2139 | $1.2574 | $1.2067 | $1.2323 | $3.21M | -2.34% |
| 2026-05-30 | $1.2808 | $1.427 | $1.2571 | $1.2618 | $256.74K | +0.41% |
| 2026-05-29 | $1.2787 | $1.3978 | $1.2044 | $1.2566 | $4.84M | -2.00% |
| 2026-05-28 | $1.2608 | $1.2989 | $1.1951 | $1.2823 | $3.19M | +1.04% |
| 2026-05-27 | $1.3071 | $1.311 | $1.2234 | $1.2692 | $1.71M | -3.74% |
| 2026-05-26 | $1.3468 | $1.376 | $1.2326 | $1.3184 | $2.55M | -7.59% |
| 2026-05-25 | $1.4333 | $1.4993 | $1.416 | $1.4268 | $170.53K | -0.45% |
| 2026-05-24 | $1.448 | $1.465 | $1.411 | $1.4332 | $133.87K | +0.13% |
| 2026-05-23 | $1.4466 | $1.4671 | $1.4124 | $1.4314 | $1.67M | +2.95% |
| 2026-05-22 | $1.4628 | $1.47 | $1.387 | $1.3904 | $226.96K | -5.08% |
| 2026-05-21 | $1.4036 | $1.4699 | $1.3985 | $1.4648 | $4.61M | +3.28% |
| 2026-05-20 | $1.4219 | $1.4588 | $1.3889 | $1.4182 | $1.69M | +2.99% |
| 2026-05-19 | $1.438 | $1.446 | $1.36 | $1.3771 | $286.62K | -4.18% |
| 2026-05-18 | $1.475 | $1.508 | $1.4058 | $1.4371 | $360.08K | -2.58% |
| 2026-05-17 | $1.4859 | $1.5915 | $1.4524 | $1.4752 | $694.94K | -1.66% |
| 2026-05-16 | $1.465 | $1.6882 | $1.442 | $1.5001 | $2.25M | +1.75% |
| 2026-05-15 | $1.3957 | $1.6932 | $1.3957 | $1.4743 | $10.42M | +1.67% |
| 2026-05-14 | $1.4805 | $1.505 | $1.449 | $1.4502 | $116.52K | -2.15% |
| 2026-05-13 | $1.4644 | $1.5048 | $1.4474 | $1.4821 | $2.35M | -5.64% |
| 2026-05-12 | $1.668 | $1.668 | $1.5385 | $1.5706 | $191.14K | -5.95% |
| 2026-05-11 | $1.6571 | $1.75 | $1.614 | $1.67 | $346.48K | +1.62% |
| 2026-05-10 | $1.6632 | $1.7488 | $1.6118 | $1.6433 | $3.27M | -5.70% |
| 2026-05-09 | $1.6238 | $1.8708 | $1.5761 | $1.7427 | $884.04K | +7.31% |
| 2026-05-08 | $1.553 | $1.6473 | $1.5489 | $1.6241 | $528.42K | +3.51% |
| 2026-05-07 | $1.5093 | $1.7292 | $1.474 | $1.569 | $2.82M | +4.10% |
| 2026-05-06 | $1.6744 | $1.6744 | $1.498 | $1.5073 | $578.71K | -10.06% |
| 2026-05-05 | $1.8039 | $1.8101 | $1.6392 | $1.676 | $1.13M | -7.07% |
| 2026-05-04 | $2.0109 | $2.0552 | $1.7988 | $1.8034 | $2.41M | -10.55% |
| 2026-05-03 | $2.0894 | $2.178 | $2.0034 | $2.0161 | $2.41M | -3.23% |
| 2026-05-02 | $1.9963 | $2.4105 | $1.9067 | $2.0833 | $5.55M | +4.08% |
| 2026-05-01 | $2.1516 | $2.291 | $1.879 | $2.0017 | $8.31M | -6.86% |
| 2026-04-30 | $1.6357 | $2.1567 | $1.4807 | $2.1491 | $4.11M | +31.69% |
| 2026-04-29 | $1.6344 | $1.7774 | $1.523 | $1.6319 | $3.85M | +0.08% |
| 2026-04-28 | $1.5392 | $1.8701 | $1.4337 | $1.6306 | $5.10M | +6.14% |
| 2026-04-27 | $1.3425 | $2.0736 | $1.1765 | $1.5363 | $8.92M | +14.71% |
| 2026-04-26 | $1.1132 | $2.1137 | $1.1132 | $1.3394 | $10.82M | +20.43% |
| 2026-04-25 | $0.9400 | $1.3592 | $0.9380 | $1.1121 | $1.83M | +18.36% |
| 2026-04-24 | $0.9282 | $0.9440 | $0.9212 | $0.939658 | $194.17K | +0.05% |
| 2026-04-23 | $0.9309 | $0.9434 | $0.9137 | $0.939218 | $3.58M | +0.74% |
| 2026-04-22 | $0.9471 | $0.9591 | $0.9159 | $0.932282 | $1.54M | -0.95% |
| 2026-04-21 | $0.9224 | $0.9562 | $0.9059 | $0.941247 | $3.99M | +2.46% |
| 2026-04-20 | $0.9178 | $0.9260 | $0.9081 | $0.918652 | $2.29M | +4.21% |
| 2026-04-19 | $0.9130 | $0.9200 | $0.8783 | $0.881532 | $367.71K | -3.19% |
| 2026-04-18 | $0.9232 | $0.9291 | $0.8942 | $0.910598 | $1.67M | -3.15% |
| 2026-04-17 | $0.9525 | $0.9986 | $0.9198 | $0.940255 | $1.85M | -0.78% |
| 2026-04-16 | $0.9180 | $0.9647 | $0.9126 | $0.947668 | $4.02M | +3.94% |
| 2026-04-15 | $0.8921 | $0.9229 | $0.8920 | $0.911741 | $3.03M | +2.69% |
| 2026-04-14 | $0.9009 | $0.9065 | $0.8796 | $0.887866 | $1.18M | -1.77% |
| 2026-04-13 | $0.8777 | $0.9136 | $0.8748 | $0.903846 | $2.84M | +3.62% |
| 2026-04-12 | $0.8718 | $0.8828 | $0.8618 | $0.87229 | $1.24M | -3.75% |
| 2026-04-11 | $0.9087 | $0.9189 | $0.8952 | $0.906261 | $297.56K | +0.20% |
| 2026-04-10 | $0.8940 | $0.9250 | $0.8886 | $0.904469 | $1.29M | +0.42% |
| 2026-04-09 | $0.9018 | $0.9297 | $0.8885 | $0.900653 | $1.98M | +0.94% |
| 2026-04-08 | $0.9088 | $0.9109 | $0.8771 | $0.892304 | $1.73M | -1.64% |
| 2026-04-07 | $0.8430 | $0.9796 | $0.8326 | $0.907182 | $3.16M | +7.69% |
| 2026-04-06 | $0.8304 | $0.8739 | $0.8242 | $0.842406 | $521.73K | +1.44% |
| 2026-04-05 | $0.8280 | $0.8310 | $0.7983 | $0.830421 | $273.28K | +1.07% |
| 2026-04-04 | $0.8330 | $0.8379 | $0.7996 | $0.821645 | $1.07M | -0.68% |
| 2026-04-03 | $0.8351 | $0.8540 | $0.8227 | $0.827303 | $758.48K | -0.70% |
| 2026-04-02 | $0.8739 | $0.8766 | $0.8050 | $0.833146 | $1.62M | -5.09% |
| 2026-04-01 | $0.9029 | $0.9108 | $0.8701 | $0.877823 | $968.21K | -2.15% |
| 2026-03-31 | $0.8410 | $0.9050 | $0.8342 | $0.897131 | $3.20M | +6.74% |
| 2026-03-30 | $0.8270 | $0.8650 | $0.8240 | $0.84051 | $300.11K | +1.67% |
| 2026-03-29 | $0.8391 | $0.8588 | $0.8102 | $0.826681 | $313.52K | -0.75% |
| 2026-03-28 | $0.8474 | $0.8585 | $0.8267 | $0.832955 | $1.85M | -2.21% |
| 2026-03-27 | $0.8960 | $0.9049 | $0.8510 | $0.851805 | $1.34M | -4.93% |
| 2026-03-26 | $0.9492 | $0.9510 | $0.8907 | $0.895932 | $355.78K | -5.66% |
| 2026-03-25 | $0.9413 | $0.9500 | $0.9340 | $0.949707 | $285.11K | +0.98% |
| 2026-03-24 | $0.9427 | $0.9460 | $0.9180 | $0.940488 | $1.24M | +0.72% |
| 2026-03-23 | $0.9255 | $0.9532 | $0.9174 | $0.933762 | $2.89M | +2.22% |
| 2026-03-22 | $0.9076 | $0.9405 | $0.8860 | $0.913508 | $1.72M | +0.53% |
| 2026-03-21 | $0.9358 | $0.9405 | $0.9011 | $0.908687 | $1.85M | -3.10% |
| 2026-03-20 | $0.9244 | $0.9507 | $0.9235 | $0.93773 | $1.88M | +1.38% |
| 2026-03-19 | $0.9393 | $1.035 | $0.9030 | $0.924928 | $1.26M | -1.56% |
| 2026-03-18 | $0.9885 | $0.9990 | $0.9267 | $0.939571 | $543.60K | -4.93% |
| 2026-03-17 | $0.9857 | $1.0087 | $0.9580 | $0.988285 | $540.38K | +0.35% |
| 2026-03-16 | $0.9575 | $1.0089 | $0.9575 | $0.984799 | $2.37M | +2.68% |
| 2026-03-15 | $0.9539 | $0.9723 | $0.9463 | $0.959051 | $2.17M | +1.52% |
| 2026-03-14 | $0.9360 | $0.9494 | $0.9180 | $0.944728 | $1.28M | +1.35% |
| 2026-03-13 | $0.9461 | $0.9625 | $0.9178 | $0.932174 | $2.33M | -1.11% |
| 2026-03-12 | $0.9262 | $0.9690 | $0.9222 | $0.942684 | $2.43M | +1.31% |
| 2026-03-11 | $0.9284 | $0.9417 | $0.9155 | $0.930461 | $2.02M | -0.77% |
| 2026-03-10 | $0.9219 | $0.9650 | $0.9170 | $0.937711 | $2.15M | +0.48% |
| 2026-03-09 | $0.8814 | $0.9743 | $0.8793 | $0.933186 | $3.04M | +5.89% |
| 2026-03-08 | $0.8968 | $0.9090 | $0.8706 | $0.881254 | $653.00K | -1.17% |
| 2026-03-07 | $0.9370 | $0.9386 | $0.8893 | $0.89171 | $1.56M | -4.88% |
| 2026-03-06 | $1.0492 | $1.1208 | $0.9250 | $0.937491 | $1.87M | -10.80% |
| 2026-03-05 | $0.8936 | $1.1748 | $0.8894 | $1.051 | $3.15M | +17.70% |
| 2026-03-04 | $0.8650 | $0.9280 | $0.8497 | $0.892911 | $455.29K | +3.28% |
| 2026-03-03 | $0.8670 | $0.8900 | $0.8360 | $0.864534 | $340.59K | +0.48% |
| 2026-03-02 | $0.8939 | $0.9095 | $0.8360 | $0.860406 | $2.32M | -0.83% |
| 2026-03-01 | $0.9034 | $0.9166 | $0.8530 | $0.867572 | $311.23K | -2.90% |
| 2026-02-28 | $0.8914 | $0.9140 | $0.8445 | $0.893445 | $1.63M | +0.98% |
| 2026-02-27 | $0.9042 | $0.9157 | $0.8428 | $0.884817 | $2.23M | -2.16% |
| 2026-02-26 | $0.9031 | $0.9226 | $0.8847 | $0.904355 | $4.11M | -5.15% |
| 2026-02-25 | $0.9161 | $1.005 | $0.8917 | $0.953507 | $1.12M | +4.04% |
| 2026-02-24 | $0.9660 | $1.032 | $0.9070 | $0.916495 | $935.13K | -5.24% |
| 2026-02-23 | $1.0144 | $1.0144 | $0.9390 | $0.967197 | $853.40K | -4.65% |
| 2026-02-22 | $1.0681 | $1.1193 | $0.9981 | $1.0144 | $898.52K | -4.93% |
| 2026-02-21 | $1.1573 | $1.1596 | $1.064 | $1.067 | $911.00K | -7.88% |
| 2026-02-20 | $1.273 | $1.314 | $1.123 | $1.1582 | $1.46M | -9.05% |
| 2026-02-19 | $1.3321 | $1.448 | $1.1105 | $1.2735 | $4.74M | -4.38% |
| 2026-02-18 | $1.2468 | $1.5014 | $1.1628 | $1.3319 | $6.10M | +6.54% |
| 2026-02-17 | $0.7992 | $1.4178 | $0.7977 | $1.2501 | $10.80M | +56.42% |
| 2026-02-16 | $0.7817 | $0.8070 | $0.7756 | $0.799228 | $186.86K | +2.52% |
| 2026-02-15 | $0.7906 | $0.8069 | $0.7732 | $0.779579 | $1.75M | -5.46% |
| 2026-02-14 | $0.7931 | $0.8330 | $0.7848 | $0.824618 | $184.57K | +2.35% |
| 2026-02-13 | $0.7723 | $0.8218 | $0.7703 | $0.805661 | $1.40M | +7.70% |
| 2026-02-12 | $0.7410 | $0.7793 | $0.7360 | $0.748093 | $215.77K | -0.15% |
| 2026-02-11 | $0.7336 | $0.7792 | $0.7258 | $0.749239 | $2.48M | -1.26% |
| 2026-02-10 | $0.7737 | $0.7760 | $0.7469 | $0.758828 | $161.41K | -1.11% |
| 2026-02-09 | $0.7666 | $0.7841 | $0.7462 | $0.767381 | $1.92M | -0.54% |
| 2026-02-08 | $0.7891 | $0.8019 | $0.7467 | $0.771522 | $1.08M | -3.10% |
| 2026-02-07 | $0.7905 | $0.8327 | $0.7847 | $0.796222 | $2.05M | +0.00% |
| 2026-02-06 | $0.7303 | $0.8112 | $0.6520 | $0.796196 | $1.65M | +9.75% |
| 2026-02-05 | $0.8582 | $0.8890 | $0.7209 | $0.725479 | $769.29K | -15.45% |
| 2026-02-04 | $0.8790 | $0.8993 | $0.8300 | $0.858006 | $246.07K | -1.60% |
| 2026-02-03 | $0.9047 | $0.9153 | $0.8496 | $0.87192 | $5.21M | -3.64% |
| 2026-02-02 | $0.9064 | $0.9282 | $0.8884 | $0.904859 | $1.30M | +4.57% |
| 2026-02-01 | $0.8900 | $0.9196 | $0.8493 | $0.865332 | $243.16K | -2.04% |
| 2026-01-31 | $0.9175 | $0.9290 | $0.8160 | $0.883369 | $3.57M | -11.34% |
| 2026-01-30 | $1.02 | $1.021 | $0.9720 | $0.996315 | $295.64K | -1.33% |
| 2026-01-29 | $1.0106 | $1.0314 | $0.9689 | $1.0097 | $3.39M | -6.27% |
| 2026-01-28 | $1.07 | $1.1155 | $1.06 | $1.0773 | $226.28K | +0.02% |
| 2026-01-27 | $1.0587 | $1.12 | $1.0498 | $1.0771 | $2.51M | +0.44% |
| 2026-01-26 | $1.037 | $1.129 | $1.03 | $1.0724 | $1.39M | +2.33% |
| 2026-01-25 | $1.063 | $1.1608 | $1.01 | $1.048 | $2.39M | -2.74% |
| 2026-01-24 | $1.069 | $1.1716 | $1.0579 | $1.0775 | $5.33M | +1.30% |
| 2026-01-23 | $1.0758 | $1.1337 | $1.051 | $1.0638 | $2.05M | -0.61% |
| 2026-01-22 | $1.0622 | $1.0843 | $1.0538 | $1.0702 | $1.86M | +0.71% |
| 2026-01-21 | $1.0978 | $1.1168 | $1.0358 | $1.0627 | $2.50M | +1.88% |
| 2026-01-20 | $1.096 | $1.1001 | $1.035 | $1.0432 | $161.52K | -3.41% |
| 2026-01-19 | $1.0894 | $1.1141 | $1.0636 | $1.08 | $2.27M | -1.62% |
| 2026-01-18 | $1.1717 | $1.1717 | $1.033 | $1.0978 | $3.42M | -6.05% |
| 2026-01-17 | $1.1839 | $1.1989 | $1.151 | $1.1685 | $3.07M | -0.99% |
| 2026-01-16 | $1.1342 | $1.1883 | $1.1342 | $1.1801 | $1.93M | +3.35% |
| 2026-01-15 | $1.159 | $1.1745 | $1.1285 | $1.1418 | $2.58M | -5.66% |
| 2026-01-14 | $1.224 | $1.239 | $1.201 | $1.2103 | $248.57K | -1.39% |
| 2026-01-13 | $1.1571 | $1.2387 | $1.1494 | $1.2274 | $1.59M | +6.12% |
| 2026-01-12 | $1.17 | $1.1994 | $1.139 | $1.1566 | $305.87K | -1.12% |
| 2026-01-11 | $1.1762 | $1.2018 | $1.1418 | $1.1698 | $781.61K | -0.33% |
| 2026-01-10 | $1.185 | $1.1901 | $1.1676 | $1.1737 | $330.52K | -0.83% |
| 2026-01-09 | $1.194 | $1.231 | $1.172 | $1.1836 | $889.76K | -0.63% |
| 2026-01-08 | $1.1937 | $1.2604 | $1.1713 | $1.1911 | $1.71M | -0.24% |
| 2026-01-07 | $1.223 | $1.223 | $1.173 | $1.1939 | $1.19M | -2.44% |
| 2026-01-06 | $1.231 | $1.2375 | $1.191 | $1.2238 | $877.80K | -0.11% |
| 2026-01-05 | $1.1565 | $1.3575 | $1.1565 | $1.2251 | $7.50M | +6.01% |
| 2026-01-04 | $1.123 | $1.17 | $1.122 | $1.1557 | $451.05K | +2.90% |
| 2026-01-03 | $1.1266 | $1.132 | $1.096 | $1.1231 | $374.08K | +0.11% |
| 2026-01-02 | $1.103 | $1.131 | $1.087 | $1.1219 | $1.80M | +1.18% |
| 2026-01-01 | $1.0906 | $1.2041 | $1.0872 | $1.1088 | $1.88M | +2.70% |
Frequently asked questions
What was the Orca price on January 1, 2026?
ORCA opened 2026-01-01 at $1.0906 and closed that day at $1.1088.
What was the highest price of Orca in 2026?
The highest was $3.3342 on 2026-10-07; the lowest was $0.6520 on 2026-02-06.
How much did Orca change in 2026?
ORCA has moved +121.08% in 2026, from $1.0906 to $2.411 (the year is not over).
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.