Staked Orca Historical Data

xORCA
Download
Date Close Price change Market cap Trading volume
Today $ 1.81
+0.00%
$ 7.37 million $ 11,105
Yesterday $ 1.73
-1.03%
$ 6.9 million $ 2,833
Jun 14, 2026 $ 1.74
-0.38%
$ 6.95 million $ 1,467
Jun 13, 2026 $ 1.74
-5.13%
$ 6.96 million $ 12,233
Jun 12, 2026 $ 1.84
+17.79%
$ 7.35 million $ 107,155
Jun 11, 2026 $ 1.56
+6.18%
$ 6.23 million $ 4,251
Jun 10, 2026 $ 1.45
-4.87%
$ 5.8 million $ 8,612
Jun 9, 2026 $ 1.53
-2.62%
$ 6.1 million $ 4,012
Jun 8, 2026 $ 1.58
+1.30%
$ 6.32 million $ 22,484
Jun 7, 2026 $ 1.56
+2.55%
$ 6.23 million $ 2,721
Jun 6, 2026 $ 1.52
-1.17%
$ 6.06 million $ 9,747
Jun 5, 2026 $ 1.55
-6.36%
$ 6.22 million $ 9,024
Jun 4, 2026 $ 1.65
-3.21%
$ 6.6 million $ 18,488
Jun 3, 2026 $ 1.71
-1.77%
$ 6.83 million $ 3,108
Jun 2, 2026 $ 1.75
-7.22%
$ 6.99 million $ 4,163
Jun 1, 2026 $ 1.88
+1.55%
$ 7.51 million $ 4,454
May 31, 2026 $ 1.85
-1.95%
$ 7.4 million $ 1,272
May 30, 2026 $ 1.89
-0.37%
$ 7.55 million $ 6,901
May 29, 2026 $ 1.91
+0.18%
$ 9.96 million $ 1,088
May 28, 2026 $ 1.9
+0.12%
$ 9.94 million $ 2,816
May 27, 2026 $ 1.91
-5.02%
$ 9.96 million $ 3,931
May 26, 2026 $ 2.01
-5.74%
$ 10.49 million $ 3,143
May 25, 2026 $ 2.13
-0.01%
$ 11.12 million $ 6,581
May 24, 2026 $ 2.13
-0.95%
$ 11.11 million $ 16,995
May 23, 2026 $ 2.14
+3.98%
$ 11.2 million $ 10,211
May 22, 2026 $ 2.07
-4.55%
$ 10.8 million $ 19,368
May 21, 2026 $ 2.12
-0.90%
$ 11.08 million $ 8,329
May 20, 2026 $ 2.14
+4.76%
$ 11.19 million $ 4,811
May 19, 2026 $ 2.02
-4.66%
$ 10.58 million $ 4,328
May 18, 2026 $ 2.13
-2.00%
$ 11.11 million $ 5,352
May 17, 2026 $ 2.19
+0.71%
$ 11.45 million $ 11,189
May 16, 2026 $ 2.17
-0.52%
$ 11.33 million $ 66,084
May 15, 2026 $ 2.17
+0.40%
$ 11.32 million $ 9,567
May 14, 2026 $ 2.16
-1.35%
$ 11.3 million $ 2,795
May 13, 2026 $ 2.21
-4.67%
$ 11.54 million $ 6,545
May 12, 2026 $ 2.32
-2.24%
$ 12.14 million $ 38,395
May 11, 2026 $ 2.33
-4.76%
$ 12.17 million $ 104,527
May 10, 2026 $ 2.44
-5.10%
$ 12.75 million $ 12,217
May 9, 2026 $ 2.55
+7.04%
$ 13.31 million $ 57,750
May 8, 2026 $ 2.37
+4.01%
$ 12.4 million $ 13,537
May 7, 2026 $ 2.27
+3.42%
$ 11.86 million $ 58,969
May 6, 2026 $ 2.19
-9.15%
$ 11.42 million $ 109,370
May 5, 2026 $ 2.41
-4.03%
$ 12.6 million $ 96,392
May 4, 2026 $ 2.52
-6.92%
$ 13.14 million $ 142,939
May 3, 2026 $ 2.7
-6.81%
$ 14.13 million $ 91,803
May 2, 2026 $ 2.9
+13.98%
$ 15.16 million $ 191,208
May 1, 2026 $ 2.56
+8.26%
$ 13.36 million $ 353,798
Apr 30, 2026 $ 2.4
+26.69%
$ 12.53 million $ 90,689
Apr 29, 2026 $ 1.87
-2.78%
$ 9.78 million $ 58,898
Apr 28, 2026 $ 1.95
+3.59%
$ 10.21 million $ 364,279
Download