Orca Historical Data

ORCA Page 28
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 0.821
-0.81%
$ 18.27 million $ 736,590
Oct 3, 2022 $ 0.828
-1.13%
$ 18.42 million $ 417,717
Oct 2, 2022 $ 0.838
-1.83%
$ 18.64 million $ 362,811
Oct 1, 2022 $ 0.853
+0.09%
$ 18.98 million $ 424,125
Sep 30, 2022 $ 0.852
+0.25%
$ 18.97 million $ 310,912
Sep 29, 2022 $ 0.85
-0.23%
$ 18.91 million $ 312,638
Sep 28, 2022 $ 0.851
-0.38%
$ 18.95 million $ 312,625
Sep 27, 2022 $ 0.855
+0.80%
$ 19.02 million $ 452,747
Sep 26, 2022 $ 0.848
-0.04%
$ 18.86 million $ 335,947
Sep 25, 2022 $ 0.848
-0.34%
$ 18.87 million $ 236,267
Sep 24, 2022 $ 0.851
+0.09%
$ 18.94 million $ 247,152
Sep 23, 2022 $ 0.851
+0.22%
$ 18.93 million $ 495,565
Sep 22, 2022 $ 0.849
-0.49%
$ 18.86 million $ 279,818
Sep 21, 2022 $ 0.853
+0.44%
$ -- $ 672,685
Sep 20, 2022 $ 0.849
-0.13%
$ 16.39 million $ 405,739
Sep 19, 2022 $ 0.85
+0.23%
$ 16.41 million $ 661,849
Sep 18, 2022 $ 0.848
-0.17%
$ 16.37 million $ 382,571
Sep 17, 2022 $ 0.849
+0.29%
$ 16.4 million $ 308,182
Sep 16, 2022 $ 0.847
-0.61%
$ 16.35 million $ 351,412
Sep 15, 2022 $ 0.852
+0.60%
$ 16.45 million $ 521,789
Sep 14, 2022 $ 0.847
-0.60%
$ 16.36 million $ 223,911
Sep 13, 2022 $ 0.852
-4.96%
$ 16.46 million $ 650,749
Sep 12, 2022 $ 0.897
+1.55%
$ 17.33 million $ 449,106
Sep 11, 2022 $ 0.884
-1.91%
$ 17.06 million $ 515,314
Sep 10, 2022 $ 0.901
+5.59%
$ 17.39 million $ 1.06 million
Sep 9, 2022 $ 0.853
+2.95%
$ 16.47 million $ 497,720
Sep 8, 2022 $ 0.829
+0.42%
$ 16 million $ 413,741
Sep 7, 2022 $ 0.825
+1.06%
$ 15.93 million $ 577,986
Sep 6, 2022 $ 0.816
-0.63%
$ 15.77 million $ 795,018
Sep 5, 2022 $ 0.821
-2.92%
$ 15.86 million $ 392,157
Sep 4, 2022 $ 0.847
+0.37%
$ 16.34 million $ 677,910
Sep 3, 2022 $ 0.843
-5.59%
$ 16.28 million $ 531,876
Sep 2, 2022 $ 0.893
-0.81%
$ 17.25 million $ 533,986
Sep 1, 2022 $ 0.901
-0.33%
$ 17.39 million $ 1.35 million
Aug 31, 2022 $ 0.903
-2.96%
$ 17.44 million $ 4.87 million
Aug 30, 2022 $ 0.931
+18.86%
$ 17.98 million $ 4.66 million
Aug 29, 2022 $ 0.783
-0.73%
$ 15.12 million $ 287,321
Aug 28, 2022 $ 0.789
-0.50%
$ 15.23 million $ 249,024
Aug 27, 2022 $ 0.793
-0.88%
$ 15.31 million $ 291,590
Aug 26, 2022 $ 0.8
-2.57%
$ 15.46 million $ 613,628
Aug 25, 2022 $ 0.822
+1.01%
$ 15.87 million $ 328,102
Aug 24, 2022 $ 0.814
-0.79%
$ 15.71 million $ 434,818
Aug 23, 2022 $ 0.82
+0.34%
$ 15.84 million $ 365,287
Aug 22, 2022 $ 0.817
-4.35%
$ 15.78 million $ 345,989
Aug 21, 2022 $ 0.855
-0.26%
$ 16.5 million $ 317,685
Aug 20, 2022 $ 0.857
-1.59%
$ 16.55 million $ 633,001
Aug 19, 2022 $ 0.871
-7.33%
$ 16.82 million $ 939,756
Aug 18, 2022 $ 0.94
-4.69%
$ 18.15 million $ 1.12 million
Aug 17, 2022 $ 0.986
+2.05%
$ 19.05 million $ 1.22 million
Aug 16, 2022 $ 0.966
-2.81%
$ 18.66 million $ 540,403