logo
Image of ORCA
ORCAOrca
$1.45
1.41%
1D

Orca (ORCA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 18, 2026Sep 19, 2026$1.39$1.47$1.37$1.47$15.31M$87.26M
Sep 17, 2026Sep 18, 2026$1.32$1.39$1.31$1.39$11.02M$81.79M
Sep 16, 2026Sep 17, 2026$1.32$1.32$1.28$1.32$14.24M$79.42M
Sep 15, 2026Sep 16, 2026$1.37$1.39$1.30$1.32$12.37M$81.70M
Sep 14, 2026Sep 15, 2026$1.33$1.39$1.32$1.37$10.86M$82.23M
Sep 13, 2026Sep 14, 2026$1.43$1.43$1.33$1.33$12.02M$83.74M
Sep 12, 2026Sep 13, 2026$1.47$1.50$1.43$1.43$22.64M$88.19M
Sep 11, 2026Sep 12, 2026$1.41$1.49$1.40$1.47$24.00M$87.80M
Sep 10, 2026Sep 11, 2026$1.45$1.45$1.37$1.41$29.08M$85.57M
Sep 9, 2026Sep 10, 2026$1.42$1.51$1.41$1.46$42.21M$88.79M
Sep 8, 2026Sep 9, 2026$1.55$1.59$1.40$1.42$70.28M$87.64M
Sep 7, 2026Sep 8, 2026$1.41$1.73$1.41$1.55$165.75M$95.38M
Sep 6, 2026Sep 7, 2026$1.29$1.49$1.29$1.41$36.79M$84.03M
Sep 5, 2026Sep 6, 2026$1.26$1.29$1.26$1.29$6.92M$77.64M
Sep 4, 2026Sep 5, 2026$1.26$1.28$1.24$1.26$8.39M$76.76M
Sep 3, 2026Sep 4, 2026$1.24$1.30$1.24$1.27$9.14M$76.71M
Sep 2, 2026Sep 3, 2026$1.22$1.25$1.20$1.24$8.99M$74.38M
Sep 1, 2026Sep 2, 2026$1.26$1.27$1.20$1.21$8.24M$75.10M
Aug 31, 2026Sep 1, 2026$1.29$1.29$1.26$1.26$23.89M$77.47M
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

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