Orca Historical Data

ORCA Page 28
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2022 $ 0.994
-1.03%
$ 19.2 million $ 607,600
Aug 14, 2022 $ 1
-0.14%
$ 19.4 million $ 576,396
Aug 13, 2022 $ 1.01
-1.29%
$ 19.43 million $ 931,602
Aug 12, 2022 $ 1.02
+1.63%
$ 19.67 million $ 990,037
Aug 11, 2022 $ 1
+3.89%
$ 19.36 million $ 858,721
Aug 10, 2022 $ 0.965
+1.22%
$ 18.63 million $ 324,461
Aug 9, 2022 $ 0.953
-4.75%
$ 18.41 million $ 705,850
Aug 8, 2022 $ 1
+1.83%
$ 19.32 million $ 560,726
Aug 7, 2022 $ 0.983
-1.03%
$ 18.97 million $ 751,648
Aug 6, 2022 $ 0.993
+0.94%
$ 19.17 million $ 2.02 million
Aug 5, 2022 $ 0.984
-2.13%
$ 19 million $ 1.29 million
Aug 4, 2022 $ 1.01
-0.98%
$ 19.41 million $ 1.8 million
Aug 3, 2022 $ 1.02
-6.32%
$ 19.6 million $ 2.35 million
Aug 2, 2022 $ 1.08
-4.83%
$ 20.93 million $ 9.18 million
Aug 1, 2022 $ 1.14
+22.24%
$ 21.99 million $ 5.41 million
Jul 31, 2022 $ 0.931
-4.10%
$ 17.99 million $ 820,545
Jul 30, 2022 $ 0.971
+0.59%
$ 18.75 million $ 429,304
Jul 29, 2022 $ 0.965
-1.18%
$ 18.64 million $ 822,165
Jul 28, 2022 $ 0.977
+0.96%
$ 18.87 million $ 1.14 million
Jul 27, 2022 $ 0.968
+19.08%
$ 18.69 million $ 1.01 million
Jul 26, 2022 $ 0.813
-1.83%
$ 15.69 million $ 464,185
Jul 25, 2022 $ 0.828
-8.86%
$ 15.99 million $ 447,853
Jul 24, 2022 $ 0.908
-1.34%
$ 17.54 million $ 654,298
Jul 23, 2022 $ 0.921
-4.44%
$ 17.77 million $ 995,086
Jul 22, 2022 $ 0.963
+3.27%
$ 18.6 million $ 1.2 million
Jul 21, 2022 $ 0.933
-5.10%
$ 18.01 million $ 636,268
Jul 20, 2022 $ 0.983
-6.00%
$ 18.98 million $ 1.9 million
Jul 19, 2022 $ 1.05
+15.75%
$ 20.19 million $ 11.51 million
Jul 18, 2022 $ 0.903
+3.14%
$ 17.44 million $ 700,782
Jul 17, 2022 $ 0.876
+5.05%
$ 16.91 million $ 1.07 million