logo
Image of ORCA
ORCAOrca
$1.53
-1.81%
1D

Orca (ORCA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 30, 2026Oct 31, 2026$1.56$1.66$1.52$1.56$10.18M$97.21M
Oct 29, 2026Oct 30, 2026$1.72$1.72$1.56$1.56$7.31M$100.41M
Oct 28, 2026Oct 29, 2026$1.66$1.72$1.65$1.72$6.83M$101.95M
Oct 27, 2026Oct 28, 2026$1.67$1.68$1.63$1.66$7.55M$100.66M
Oct 26, 2026Oct 27, 2026$1.72$1.73$1.66$1.68$9.27M$102.62M
Oct 25, 2026Oct 26, 2026$1.83$1.83$1.72$1.72$13.52M$106.79M
Oct 24, 2026Oct 25, 2026$1.75$1.83$1.64$1.83$11.83M$104.95M
Oct 23, 2026Oct 24, 2026$1.82$1.87$1.71$1.75$13.19M$110.09M
Oct 22, 2026Oct 23, 2026$1.90$2.03$1.79$1.82$40.73M$112.04M
Oct 21, 2026Oct 22, 2026$1.77$1.93$1.77$1.90$17.75M$112.90M
Oct 20, 2026Oct 21, 2026$1.75$1.81$1.72$1.76$9.34M$106.64M
Oct 19, 2026Oct 20, 2026$1.78$1.83$1.74$1.75$8.83M$108.21M
Oct 18, 2026Oct 19, 2026$1.80$1.81$1.71$1.78$7.19M$107.39M
Oct 17, 2026Oct 18, 2026$1.90$1.91$1.77$1.80$8.40M$113.11M
Oct 16, 2026Oct 17, 2026$1.99$2.00$1.89$1.90$10.99M$118.16M
Oct 15, 2026Oct 16, 2026$1.95$2.01$1.85$1.99$13.25M$117.42M
Oct 14, 2026Oct 15, 2026$2.05$2.13$1.95$1.95$15.02M$124.31M
Oct 13, 2026Oct 14, 2026$2.08$2.18$1.99$2.05$19.24M$126.36M
Oct 12, 2026Oct 13, 2026$2.36$2.38$2.08$2.08$20.39M$136.37M
Oct 11, 2026Oct 12, 2026$2.41$2.43$2.32$2.35$32.91M$144.34M
Oct 10, 2026Oct 11, 2026$2.26$2.61$2.26$2.41$46.24M$146.99M
Oct 9, 2026Oct 10, 2026$2.36$2.53$2.25$2.27$54.44M$145.17M
Oct 8, 2026Oct 9, 2026$2.87$3.08$2.29$2.36$119.29M$159.51M
Oct 7, 2026Oct 8, 2026$3.22$3.29$2.71$2.86$276.47M$175.80M
Oct 6, 2026Oct 7, 2026$2.41$3.23$2.31$3.21$182.47M$161.53M
Oct 5, 2026Oct 6, 2026$2.01$2.43$1.96$2.43$80.80M$125.31M
Oct 4, 2026Oct 5, 2026$1.80$2.09$1.79$2.02$16.29M$113.29M
Oct 3, 2026Oct 4, 2026$1.75$1.81$1.74$1.80$11.41M$108.11M
Oct 2, 2026Oct 3, 2026$1.70$1.76$1.67$1.75$11.42M$104.85M
Oct 1, 2026Oct 2, 2026$1.65$1.72$1.62$1.70$10.78M$101.31M
Sep 30, 2026Oct 1, 2026$1.60$1.65$1.56$1.65$8.92M$97.65M

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