Orca
ORCA
Rank #520
$1.33
Updated 25 days ago
Market Cap
$79.75M
24h Volume
$32.59M
Avg Volume (6m)
$23.66M
24h High/Low
$1.39
$1.28
$1.28
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Coinbase Ventures Portfolio
DeFiance Capital Portfolio
Yield Farming
Automated Market Maker (AMM)
Chains
Solana
orcaEKTdK7LKz57va...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.33 | $1.39 | $1.28 | $1.33 | $32.59M | $79.75M |
| Dec 2, 2025 | $1.26 | $1.39 | $1.26 | $1.33 | $49.41M | $79.61M |
| Dec 1, 2025 | $1.29 | $1.29 | $1.17 | $1.27 | $36.94M | $72.91M |
| Nov 30, 2025 | $1.42 | $1.42 | $1.30 | $1.30 | $80.47M | $80.88M |
| Nov 29, 2025 | $1.36 | $1.55 | $1.27 | $1.45 | $65.18M | $81.81M |
| Nov 28, 2025 | $1.41 | $1.41 | $1.26 | $1.35 | $150.55M | $78.49M |
| Nov 27, 2025 | $1.10 | $1.86 | $1.10 | $1.40 | $140.93M | $86.29M |
| Nov 26, 2025 | $1.09 | $1.10 | $1.06 | $1.10 | $6.88M | $64.81M |
| Nov 25, 2025 | $1.11 | $1.12 | $1.08 | $1.09 | $6.23M | $65.96M |
| Nov 24, 2025 | $1.08 | $1.12 | $1.06 | $1.12 | $6.10M | $65.39M |
| Nov 23, 2025 | $1.08 | $1.10 | $1.07 | $1.09 | $7.68M | $65.29M |
| Nov 22, 2025 | $1.12 | $1.13 | $1.07 | $1.08 | $14.76M | $65.88M |
| Nov 21, 2025 | $1.13 | $1.14 | $1.03 | $1.09 | $12.93M | $65.40M |
| Nov 20, 2025 | $1.17 | $1.20 | $1.13 | $1.15 | $7.82M | $70.21M |
| Nov 19, 2025 | $1.22 | $1.22 | $1.12 | $1.16 | $7.13M | $70.62M |
| Nov 18, 2025 | $1.21 | $1.24 | $1.21 | $1.22 | $7.50M | $73.53M |
| Nov 17, 2025 | $1.25 | $1.27 | $1.20 | $1.21 | $7.05M | $74.87M |
| Nov 16, 2025 | $1.30 | $1.31 | $1.25 | $1.25 | $4.95M | $77.02M |
| Nov 15, 2025 | $1.28 | $1.32 | $1.28 | $1.30 | $7.40M | $78.70M |
| Nov 14, 2025 | $1.33 | $1.33 | $1.28 | $1.29 | $12.99M | $78.27M |
| Nov 13, 2025 | $1.37 | $1.40 | $1.33 | $1.34 | $9.86M | $82.60M |
| Nov 12, 2025 | $1.39 | $1.43 | $1.37 | $1.38 | $9.13M | $83.96M |
| Nov 11, 2025 | $1.44 | $1.52 | $1.44 | $1.44 | $9.03M | $86.91M |
| Nov 10, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $8.26M | $88.75M |
| Nov 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $8.83M | $88.23M |
| Nov 8, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $12.16M | $88.75M |
| Nov 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $8.07M | $80.43M |
| Nov 6, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.22M | $82.47M |
| Nov 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $12.49M | $79.83M |
| Nov 4, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.28M | $82.28M |
| Nov 3, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $4.61M | $91.78M |
| Nov 2, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $6.50M | $93.36M |
| Nov 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $6.71M | $89.11M |
| Oct 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.96M | $87.71M |
| Oct 30, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $16.79M | $91.40M |
| Oct 29, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $13.85M | $90.53M |
| Oct 28, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $7.09M | $89.70M |
| Oct 27, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $5.67M | $92.05M |
| Oct 26, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $6.82M | $89.45M |
| Oct 25, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $6.97M | $88.73M |
| Oct 24, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.36M | $86.57M |
| Oct 23, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $10.12M | $82.87M |
| Oct 22, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $10.98M | $85.32M |
| Oct 21, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $8.57M | $89.15M |
| Oct 20, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.18M | $88.12M |
| Oct 19, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $15.25M | $87.34M |
| Oct 18, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $33.89M | $84.62M |
| Oct 17, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.33M | $93.38M |
| Oct 16, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $6.70M | $96.88M |
| Oct 15, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $15.51M | $103.26M |
| Oct 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $36.92M | $108.80M |
| Oct 13, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $24.33M | $96.47M |
| Oct 12, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $25.94M | $92.28M |
| Oct 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $34.48M | $93.62M |
| Oct 10, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $9.73M | $122.92M |
| Oct 9, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $8.77M | $121.80M |
| Oct 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $11.44M | $118.33M |
| Oct 7, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $6.83M | $122.60M |
| Oct 6, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $7.84M | $118.78M |
| Oct 5, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $5.19M | $120.09M |
| Oct 4, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $11.39M | $124.00M |
| Oct 3, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $9.43M | $123.84M |
| Oct 2, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $9.33M | $121.00M |
| Oct 1, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $7.65M | $115.43M |
| Sep 30, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $13.69M | $115.54M |
| Sep 29, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $7.37M | $117.26M |
| Sep 28, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $6.32M | $114.36M |
| Sep 27, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $13.15M | $115.44M |
| Sep 26, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $15.35M | $112.02M |
| Sep 25, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $13.80M | $122.68M |
| Sep 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $14.46M | $124.53M |
| Sep 23, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $19.08M | $120.39M |
| Sep 22, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $10.51M | $131.39M |
| Sep 21, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $8.31M | $134.50M |
| Sep 20, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $12.87M | $133.92M |
| Sep 19, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $22.71M | $141.66M |
| Sep 18, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $18.66M | $137.62M |
| Sep 17, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $13.48M | $133.98M |
| Sep 16, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $20.20M | $135.98M |
| Sep 15, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $30.42M | $142.36M |
| Sep 14, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $20.38M | $148.97M |
| Sep 13, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $22.88M | $146.91M |
| Sep 12, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $13.53M | $140.58M |
| Sep 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $12.71M | $141.08M |
| Sep 10, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.26M | $135.02M |
| Sep 9, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $10.89M | $136.25M |
| Sep 8, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $6.21M | $132.69M |
| Sep 7, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $4.94M | $132.13M |
| Sep 6, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $8.16M | $134.35M |
| Sep 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $8.00M | $132.33M |
| Sep 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $8.32M | $137.17M |
| Sep 3, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.32M | $134.83M |
| Sep 2, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $12.42M | $129.71M |
| Sep 1, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $8.69M | $132.73M |
| Aug 31, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $31.83M | $136.95M |
| Aug 30, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $32.80M | $136.52M |
| Aug 29, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $40.99M | $143.50M |
| Aug 28, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $14.13M | $136.39M |
| Aug 27, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $11.55M | $134.46M |
| Aug 26, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $15.93M | $129.34M |
| Aug 25, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $51.01M | $141.92M |
| Aug 24, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $16.68M | $142.45M |
| Aug 23, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $18.03M | $143.40M |
| Aug 22, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $10.58M | $132.86M |
| Aug 21, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $18.75M | $137.71M |
| Aug 20, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $35.24M | $132.73M |
| Aug 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $57.93M | $137.41M |
| Aug 18, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $8.83M | $144.98M |
| Aug 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $7.67M | $146.56M |
| Aug 16, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $12.37M | $142.94M |
| Aug 15, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $38.00M | $145.00M |
| Aug 14, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $59.55M | $161.54M |
| Aug 13, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $55.01M | $155.56M |
| Aug 12, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $25.87M | $150.82M |
| Aug 11, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $30.01M | $158.47M |
| Aug 10, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $67.46M | $163.73M |
| Aug 9, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $210.13M | $172.04M |
| Aug 8, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $129.36M | $143.35M |
| Aug 7, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $11.92M | $129.48M |
| Aug 6, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $9.05M | $126.55M |
| Aug 5, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $7.74M | $130.62M |
| Aug 4, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $12.33M | $126.82M |
| Aug 3, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $9.65M | $123.35M |
| Aug 2, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $15.89M | $126.94M |
| Aug 1, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $12.93M | $132.47M |
| Jul 31, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $24.25M | $143.13M |
| Jul 30, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $55.47M | $148.73M |
| Jul 29, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $20.65M | $146.75M |
| Jul 28, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $12.77M | $153.44M |
| Jul 27, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $18.08M | $151.73M |
| Jul 26, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $16.20M | $147.07M |
| Jul 25, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $21.77M | $145.15M |
| Jul 24, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $29.72M | $154.76M |
| Jul 23, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $34.74M | $163.92M |
| Jul 22, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $49.78M | $168.58M |
| Jul 21, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $18.39M | $154.30M |
| Jul 20, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $11.41M | $147.40M |
| Jul 19, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $27.61M | $147.48M |
| Jul 18, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $45.39M | $153.51M |
| Jul 17, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $49.11M | $152.62M |
| Jul 16, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $117.33M | $155.64M |
| Jul 15, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $178.78M | $147.51M |
| Jul 14, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $99.47M | $136.80M |
| Jul 13, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $16.92M | $129.33M |
| Jul 12, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $25.57M | $132.35M |
| Jul 11, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $21.51M | $133.29M |
| Jul 10, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $16.88M | $123.27M |
| Jul 9, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $11.04M | $117.28M |
| Jul 8, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $11.97M | $115.84M |
| Jul 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $11.23M | $117.78M |
| Jul 6, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $10.15M | $116.35M |
| Jul 5, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $22.64M | $114.05M |
| Jul 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $16.60M | $120.75M |
| Jul 3, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $19.16M | $121.33M |
| Jul 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $12.36M | $110.40M |
| Jul 1, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $16.32M | $117.98M |
| Jun 30, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $11.07M | $121.82M |
| Jun 29, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $15.05M | $116.72M |
| Jun 28, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $9.80M | $111.32M |