ORCA Historical USD Price
Daily close · Aug 1, 2020 → Dec 6, 2022Daily price history
Nov 7, 2022 → Dec 6, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-06 | $0.41752 | $0.43781818 | $0.41629 | $0.42575 | $48,326.37 |
| 2022-12-05 | $0.42295 | $0.4233 | $0.4072125 | $0.41724 | $47,765.57 |
| 2022-12-04 | $0.41722222 | $0.4275 | $0.4056 | $0.42295 | $49,949.26 |
| 2022-12-03 | $0.44108571 | $0.4506125 | $0.4169 | $0.41715556 | $46,566.10 |
| 2022-12-02 | $0.40995263 | $0.49942424 | $0.40676825 | $0.44265714 | $54,981.13 |
| 2022-12-01 | $0.4182062 | $0.42656993 | $0.40555 | $0.41517248 | $54,005.61 |
| 2022-11-30 | $0.40805623 | $0.42266004 | $0.39584444 | $0.4182062 | $58,121.78 |
| 2022-11-29 | $0.40391 | $0.41402857 | $0.40130476 | $0.403535 | $56,704.79 |
| 2022-11-28 | $0.4117 | $0.41487895 | $0.403175 | $0.40527 | $59,473.11 |
| 2022-11-27 | $0.43228947 | $0.43228947 | $0.40642 | $0.41268 | $57,889.20 |
| 2022-11-26 | $0.42979375 | $0.43554211 | $0.42745882 | $0.43243158 | $58,271.70 |
| 2022-11-25 | $0.44331765 | $0.4454 | $0.426625 | $0.43 | $54,173.59 |
| 2022-11-24 | $0.4493 | $0.45 | $0.4421 | $0.44309412 | $55,165.92 |
| 2022-11-23 | $0.4089 | $0.44295625 | $0.4078125 | $0.43545 | $57,848.53 |
| 2022-11-22 | $0.40706429 | $0.41600588 | $0.3952 | $0.408425 | $56,570.71 |
| 2022-11-21 | $0.42765 | $0.42765 | $0.3956 | $0.40617857 | $58,058.42 |
| 2022-11-20 | $0.4365125 | $0.4392625 | $0.416925 | $0.42785625 | $57,735.53 |
| 2022-11-19 | $0.4537625 | $0.45509375 | $0.43625556 | $0.4369125 | $52,374.77 |
| 2022-11-18 | $0.45961176 | $0.4906 | $0.4499 | $0.452925 | $57,147.60 |
| 2022-11-17 | $0.5111 | $0.53002 | $0.44932 | $0.45926471 | $56,306.32 |
| 2022-11-16 | $0.4477125 | $0.61775625 | $0.4408 | $0.51212 | $72,110.21 |
| 2022-11-15 | $0.42805625 | $0.4747625 | $0.427 | $0.44677647 | $57,136.52 |
| 2022-11-14 | $0.4217 | $0.4408 | $0.4076 | $0.427 | $62,383.24 |
| 2022-11-13 | $0.42040588 | $0.43827647 | $0.41114118 | $0.4217 | $52,511.24 |
| 2022-11-12 | $0.49008235 | $0.51461765 | $0.42225882 | $0.42225882 | $47,824.84 |
| 2022-11-11 | $0.5637 | $0.56793333 | $0.48655882 | $0.4897 | $57,686.70 |
| 2022-11-10 | $0.542325 | $0.6393 | $0.42931765 | $0.5654 | $84,491.20 |
| 2022-11-09 | $0.78989412 | $0.7987 | $0.54075 | $0.54075 | $59,046.45 |
| 2022-11-08 | $0.85062353 | $0.85424118 | $0.7894 | $0.79115882 | $75,078.00 |
| 2022-11-07 | $0.879 | $0.8838 | $0.84552941 | $0.85211176 | $79,866.56 |