logo
Image of ORCA
ORCAOrca
$1.26
-4.08%
1D

Orca (ORCA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Aug 30, 2026Aug 31, 2026$1.29$1.45$1.27$1.28$15.89M$79.71M
Aug 29, 2026Aug 30, 2026$1.27$1.30$1.25$1.29$7.68M$77.41M
Aug 28, 2026Aug 29, 2026$1.29$1.30$1.25$1.27$9.98M$77.11M
Aug 27, 2026Aug 28, 2026$1.29$1.32$1.25$1.30$9.40M$77.85M
Aug 26, 2026Aug 27, 2026$1.25$1.29$1.21$1.29$9.20M$75.83M
Aug 25, 2026Aug 26, 2026$1.30$1.33$1.24$1.25$13.88M$77.99M
Aug 24, 2026Aug 25, 2026$1.29$1.30$1.24$1.30$10.79M$77.41M
Aug 23, 2026Aug 24, 2026$1.23$1.30$1.19$1.29$11.80M$75.95M
Aug 22, 2026Aug 23, 2026$1.26$1.33$1.22$1.23$15.79M$75.84M
Aug 21, 2026Aug 22, 2026$1.15$1.27$1.15$1.26$13.39M$73.31M
Aug 20, 2026Aug 21, 2026$1.11$1.16$1.10$1.15$11.51M$68.65M
Aug 19, 2026Aug 20, 2026$1.05$1.12$1.05$1.11$7.57M$65.25M
Aug 18, 2026Aug 19, 2026$1.07$1.07$1.04$1.05$12.90M$63.92M
Aug 17, 2026Aug 18, 2026$1.02$1.07$1.02$1.07$11.11M$63.77M
Aug 16, 2026Aug 17, 2026$1.04$1.05$1.01$1.02$8.30M$63.03M
Aug 15, 2026Aug 16, 2026$1.02$1.07$1.02$1.04$9.15M$63.21M
Aug 14, 2026Aug 15, 2026$1.04$1.04$1.01$1.02$9.19M$62.23M
Aug 13, 2026Aug 14, 2026$1.03$1.04$1.03$1.04$7.76M$62.83M
Aug 12, 2026Aug 13, 2026$1.04$1.05$1.02$1.03$8.33M$63.19M
Aug 11, 2026Aug 12, 2026$1.05$1.06$1.03$1.04$8.45M$63.65M
Aug 10, 2026Aug 11, 2026$1.06$1.07$1.06$1.06$8.49M$64.76M
Aug 9, 2026Aug 10, 2026$1.09$1.09$1.05$1.05$14.70M$65.39M
Aug 8, 2026Aug 9, 2026$1.07$1.14$1.06$1.09$11.52M$65.61M
Aug 7, 2026Aug 8, 2026$1.08$1.08$1.06$1.06$7.77M$65.30M
Aug 6, 2026Aug 7, 2026$1.08$1.09$1.07$1.08$8.21M$65.62M
Aug 5, 2026Aug 6, 2026$1.09$1.10$1.08$1.08$10.43M$66.00M
Aug 4, 2026Aug 5, 2026$1.08$1.09$1.07$1.09$8.96M$65.59M
Aug 3, 2026Aug 4, 2026$1.09$1.09$1.07$1.08$10.11M$65.87M
Aug 2, 2026Aug 3, 2026$1.10$1.11$1.09$1.09$9.66M$66.88M
Aug 1, 2026Aug 2, 2026$1.11$1.13$1.08$1.10$10.06M$67.72M
Jul 31, 2026Aug 1, 2026$1.16$1.16$1.11$1.11$10.73M$68.82M

Get a full overview of the Orca price history with our historical price data page. Access the entire Orca value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Orca price, as well as historical ORCA trading volume and market capitalization.

Track Orca's history in its entirety, ranging from the Orca starting price to the most recent ORCA price data. Our ORCA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app