Identifier on Bitvavo: ORCA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.1940 EUR |
3,788.4694 ORCA |
2.2712 EUR |
2.1466 EUR |
2.2712 EUR |
2.2202 EUR |
| 2025-05-18 |
2.3202 EUR |
31,761.7115 ORCA |
2.2362 EUR |
2.2362 EUR |
2.3688 EUR |
2.2855 EUR |
| 2025-05-17 |
2.2651 EUR |
12,119.5687 ORCA |
2.3100 EUR |
2.2065 EUR |
2.3100 EUR |
2.2433 EUR |
| 2025-05-16 |
2.3882 EUR |
16,287.5365 ORCA |
2.3794 EUR |
2.3416 EUR |
2.4340 EUR |
2.3458 EUR |
| 2025-05-15 |
2.4380 EUR |
25,825.9532 ORCA |
2.5481 EUR |
2.3200 EUR |
2.5481 EUR |
2.3865 EUR |
| 2025-05-14 |
2.5847 EUR |
16,993.2974 ORCA |
2.6751 EUR |
2.5265 EUR |
2.7240 EUR |
2.5445 EUR |
| 2025-05-13 |
2.5679 EUR |
27,949.1116 ORCA |
2.6087 EUR |
2.4935 EUR |
2.6932 EUR |
2.6840 EUR |
| 2025-05-12 |
2.6602 EUR |
40,690.1922 ORCA |
2.6517 EUR |
2.5017 EUR |
2.7458 EUR |
2.5605 EUR |
| 2025-05-11 |
2.6093 EUR |
37,213.2070 ORCA |
2.6865 EUR |
2.5474 EUR |
2.7204 EUR |
2.6187 EUR |
| 2025-05-10 |
2.5816 EUR |
25,071.1078 ORCA |
2.5956 EUR |
2.5329 EUR |
2.6508 EUR |
2.5807 EUR |
| 2025-05-09 |
2.5186 EUR |
48,816.1191 ORCA |
2.4783 EUR |
2.4536 EUR |
2.5900 EUR |
2.5701 EUR |
| 2025-05-08 |
2.3254 EUR |
38,409.6444 ORCA |
2.2447 EUR |
2.2144 EUR |
2.4298 EUR |
2.4168 EUR |
| 2025-05-07 |
2.1973 EUR |
56,728.6505 ORCA |
2.1864 EUR |
2.0982 EUR |
2.2743 EUR |
2.2270 EUR |
| 2025-05-06 |
2.1715 EUR |
11,071.6641 ORCA |
2.2281 EUR |
2.1000 EUR |
2.2634 EUR |
2.1000 EUR |
| 2025-05-05 |
2.2621 EUR |
45,242.8946 ORCA |
2.3177 EUR |
2.1999 EUR |
2.3195 EUR |
2.2559 EUR |
| 2025-05-04 |
2.3780 EUR |
33,503.4574 ORCA |
2.4112 EUR |
2.3103 EUR |
2.4720 EUR |
2.3164 EUR |
| 2025-05-03 |
2.6093 EUR |
244,534.8340 ORCA |
2.4686 EUR |
2.3730 EUR |
2.8769 EUR |
2.4245 EUR |
| 2025-05-02 |
2.5156 EUR |
40,405.7756 ORCA |
2.5900 EUR |
2.4559 EUR |
2.6463 EUR |
2.4621 EUR |
| 2025-05-01 |
2.4324 EUR |
31,545.2989 ORCA |
2.4169 EUR |
2.3800 EUR |
2.5439 EUR |
2.5263 EUR |
| 2025-04-30 |
2.4472 EUR |
57,557.6597 ORCA |
2.5270 EUR |
2.2801 EUR |
2.5370 EUR |
2.4135 EUR |
| 2025-04-29 |
2.5600 EUR |
37,903.2277 ORCA |
2.5562 EUR |
2.5054 EUR |
2.5730 EUR |
2.5408 EUR |
| 2025-04-28 |
2.5444 EUR |
80,195.5930 ORCA |
2.5276 EUR |
2.4202 EUR |
2.6295 EUR |
2.5282 EUR |
| 2025-04-27 |
2.5655 EUR |
50,230.2037 ORCA |
2.7020 EUR |
2.4953 EUR |
2.7020 EUR |
2.5444 EUR |
| 2025-04-26 |
2.6651 EUR |
206,936.1101 ORCA |
2.4995 EUR |
2.4825 EUR |
2.7890 EUR |
2.7007 EUR |
| 2025-04-25 |
2.4986 EUR |
94,328.0885 ORCA |
2.4801 EUR |
2.4358 EUR |
2.5755 EUR |
2.4746 EUR |
| 2025-04-24 |
2.4565 EUR |
89,179.6971 ORCA |
2.4942 EUR |
2.3300 EUR |
2.5485 EUR |
2.4907 EUR |
| 2025-04-23 |
2.5237 EUR |
101,848.4733 ORCA |
2.4927 EUR |
2.4592 EUR |
2.6139 EUR |
2.5066 EUR |
| 2025-04-22 |
2.3446 EUR |
84,366.6371 ORCA |
2.3544 EUR |
2.2398 EUR |
2.4839 EUR |
2.4624 EUR |
| 2025-04-21 |
2.4004 EUR |
101,334.5573 ORCA |
2.4167 EUR |
2.3181 EUR |
2.4707 EUR |
2.4017 EUR |
| 2025-04-20 |
2.4799 EUR |
203,021.6939 ORCA |
2.3139 EUR |
2.3139 EUR |
2.6428 EUR |
2.3985 EUR |
| 2025-04-19 |
2.3227 EUR |
61,194.6419 ORCA |
2.3580 EUR |
2.2867 EUR |
2.3660 EUR |
2.3198 EUR |
| 2025-04-18 |
2.4079 EUR |
73,061.3847 ORCA |
2.5409 EUR |
2.2550 EUR |
2.5409 EUR |
2.3780 EUR |
| 2025-04-17 |
2.5551 EUR |
121,417.3992 ORCA |
2.5775 EUR |
2.4100 EUR |
2.7238 EUR |
2.5423 EUR |
| 2025-04-16 |
2.9531 EUR |
274,462.2399 ORCA |
2.9885 EUR |
2.6861 EUR |
3.2346 EUR |
2.7195 EUR |
| 2025-04-15 |
2.8817 EUR |
487,380.3304 ORCA |
2.8087 EUR |
2.7017 EUR |
3.1073 EUR |
2.8983 EUR |
| 2025-04-14 |
2.8773 EUR |
527,364.1652 ORCA |
2.4249 EUR |
2.3941 EUR |
3.1590 EUR |
2.8018 EUR |
| 2025-04-13 |
2.6621 EUR |
258,418.5624 ORCA |
2.8297 EUR |
2.5300 EUR |
2.8328 EUR |
2.5897 EUR |
| 2025-04-12 |
2.9253 EUR |
1,072,323.5999 ORCA |
2.8058 EUR |
2.5975 EUR |
3.3890 EUR |
2.6736 EUR |
| 2025-04-11 |
2.5690 EUR |
1,695,652.0070 ORCA |
1.6910 EUR |
1.6774 EUR |
3.0642 EUR |
2.6779 EUR |
| 2025-04-10 |
1.7380 EUR |
70,461.4559 ORCA |
1.8557 EUR |
1.6401 EUR |
1.8596 EUR |
1.6913 EUR |
| 2025-04-09 |
1.7274 EUR |
147,822.7877 ORCA |
1.6000 EUR |
1.5501 EUR |
1.8815 EUR |
1.8512 EUR |
| 2025-04-08 |
1.6880 EUR |
80,688.2919 ORCA |
1.8130 EUR |
1.6000 EUR |
1.8453 EUR |
1.6000 EUR |
| 2025-04-07 |
1.7921 EUR |
161,782.2887 ORCA |
1.7520 EUR |
1.6290 EUR |
1.8938 EUR |
1.8419 EUR |
| 2025-04-06 |
1.8406 EUR |
52,732.4592 ORCA |
1.9223 EUR |
1.7385 EUR |
1.9560 EUR |
1.7385 EUR |
| 2025-04-05 |
1.9475 EUR |
23,949.4443 ORCA |
2.0042 EUR |
1.9040 EUR |
2.0042 EUR |
1.9117 EUR |
| 2025-04-04 |
1.9389 EUR |
111,488.0981 ORCA |
2.0388 EUR |
1.8579 EUR |
2.0499 EUR |
1.9855 EUR |
| 2025-04-03 |
2.2051 EUR |
353,491.7887 ORCA |
2.1865 EUR |
1.9768 EUR |
2.3785 EUR |
2.0422 EUR |
| 2025-04-02 |
2.1893 EUR |
551,184.2334 ORCA |
1.9970 EUR |
1.9481 EUR |
2.3704 EUR |
2.2461 EUR |
| 2025-04-01 |
2.0887 EUR |
217,724.7794 ORCA |
2.0400 EUR |
1.9317 EUR |
2.1993 EUR |
2.0148 EUR |
| 2025-03-31 |
2.0545 EUR |
128,397.1907 ORCA |
2.1182 EUR |
1.9946 EUR |
2.1744 EUR |
2.0266 EUR |