Orca
ORCA
Rank #520
$1.33
Updated 25 days ago
Market Cap
$79.75M
24h Volume
$32.59M
Avg Volume (90d)
$18.52M
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 |