Orca (ORCA) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Orca (ORCA) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Orca is trading at $1.53 with a 24-hour range of $1.52–$1.53 and $5.75M in volume. The table below lets you trace how the price developed day by day.
Open
$1.59
High
$1.53
Low
$1.52
Volume (24h)
$5.75M
Market Cap
$93.27M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 31, 2026 | $1.59 | $1.53 | $1.52 | $1.52 | $1.53 | -3.55% | $5.75M | — | — |
| Oct 31, 2026 | $1.55 | $1.56 | $1.53 | $1.55 | $1.53 | -1.29% | $471.41K | $729.95K | $220.88K |
| Oct 30, 2026 | $1.56 | $1.67 | $1.50 | $1.58 | $1.55 | -0.96% | $3.75M | $5.92M | $1.77M |
| Oct 29, 2026 | $1.72 | $1.72 | $1.54 | $1.63 | $1.57 | -8.85% | $4.89M | $7.99M | $2.46M |
| Oct 28, 2026 | $1.67 | $1.73 | $1.65 | $1.69 | $1.72 | +3.12% | $3.19M | $5.35M | $1.59M |
| Oct 27, 2026 | $1.68 | $1.68 | $1.63 | $1.66 | $1.67 | -0.72% | $2.31M | $3.82M | $1.16M |
| Oct 26, 2026 | $1.72 | $1.73 | $1.65 | $1.69 | $1.68 | -2.50% | $3.11M | $5.25M | $1.47M |
| Oct 25, 2026 | $1.83 | $1.83 | $1.70 | $1.77 | $1.72 | -5.85% | $2.62M | $4.6M | $1.29M |
| Oct 24, 2026 | $1.75 | $1.84 | $1.63 | $1.73 | $1.83 | +4.45% | $4.63M | $8.05M | $2.39M |
| Oct 23, 2026 | $1.81 | $1.88 | $1.70 | $1.79 | $1.75 | -3.42% | $4.67M | $8.41M | $2.21M |
| Oct 22, 2026 | $1.90 | $2.03 | $1.77 | $1.90 | $1.81 | -4.52% | $14.11M | $26.66M | $7.11M |
| Oct 21, 2026 | $1.77 | $1.94 | $1.76 | $1.85 | $1.90 | +7.70% | $6.3M | $11.67M | $3.26M |
| Oct 20, 2026 | $1.75 | $1.81 | $1.71 | $1.76 | $1.77 | +0.68% | $4.23M | $7.43M | $2.11M |
| Oct 19, 2026 | $1.78 | $1.84 | $1.73 | $1.79 | $1.75 | -1.57% | $4.35M | $7.79M | $2.14M |
| Oct 18, 2026 | $1.80 | $1.82 | $1.71 | $1.76 | $1.78 | -0.89% | $2.6M | $4.59M | $1.26M |
| Oct 17, 2026 | $1.90 | $1.92 | $1.75 | $1.84 | $1.80 | -5.27% | $2.13M | $3.93M | $1.01M |
| Oct 16, 2026 | $1.99 | $2.00 | $1.88 | $1.94 | $1.90 | -4.87% | $3.77M | $7.32M | $1.84M |
| Oct 15, 2026 | $1.95 | $2.01 | $1.82 | $1.92 | $1.99 | +2.15% | $6.09M | $11.69M | $2.91M |
| Oct 14, 2026 | $2.05 | $2.13 | $1.95 | $2.04 | $1.95 | -4.83% | $5.21M | $10.67M | $2.5M |
| Oct 13, 2026 | $2.08 | $2.19 | $1.99 | $2.09 | $2.05 | -1.40% | $6.69M | $13.86M | $3.3M |
| Oct 12, 2026 | $2.35 | $2.39 | $2.06 | $2.23 | $2.08 | -11.85% | $7.93M | $17.69M | $3.6M |
| Oct 11, 2026 | $2.40 | $2.43 | $2.31 | $2.37 | $2.35 | -1.83% | $7.96M | $18.83M | $3.83M |
| Oct 10, 2026 | $2.24 | $2.62 | $2.23 | $2.43 | $2.40 | +6.95% | $16.77M | $40.62M | $8.35M |
| Oct 9, 2026 | $2.33 | $2.52 | $2.22 | $2.37 | $2.24 | -3.90% | $17.5M | $41.7M | $8.53M |
| Oct 8, 2026 | $2.85 | $3.07 | $2.25 | $2.66 | $2.34 | -17.98% | $38.64M | $102.93M | $18.94M |
| Oct 7, 2026 | $3.18 | $3.33 | $2.68 | $3.00 | $2.85 | -10.52% | $94.14M | $274.22M | $47.3M |
| Oct 6, 2026 | $2.41 | $3.33 | $2.26 | $2.79 | $3.18 | +32.23% | $137.61M | $381.68M | $69.65M |
| Oct 5, 2026 | $2.00 | $2.45 | $1.95 | $2.20 | $2.41 | +20.22% | $27.68M | $59.41M | $13.9M |
| Oct 4, 2026 | $1.80 | $2.09 | $1.78 | $1.94 | $2.00 | +11.03% | $15.19M | $29.85M | $7.58M |
| Oct 3, 2026 | $1.75 | $1.81 | $1.74 | $1.77 | $1.80 | +2.91% | $2.71M | $4.79M | $1.4M |
| Oct 2, 2026 | $1.70 | $1.76 | $1.66 | $1.71 | $1.75 | +3.06% | $2.65M | $4.56M | $1.28M |
Orca Historical Data FAQ
What is the Orca historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Orca.
How far back does the ORCA history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the ORCA funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Orca?expand_more
Over the last 24 hours Orca traded between $1.52 and $1.53, with the current price at $1.53. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Orca Price & ChartsLive price, chart and market dataOrca MarketsAll trading pairs and exchanges comparedOrca AnalyticsPrice distribution, volume and concentrationOrca Historical DataDaily price history and volumeOrca ArbitrageCross-exchange spread matrixOrca Trading SignalsBUY/SELL signals with confidence scoresOrca Funding RatesFunding rates and APR comparedOrca NewsLatest news and analysis