Identifier on Bitvavo: ORCA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1.8329 EUR |
35,674.8908 ORCA |
1.9421 EUR |
1.7456 EUR |
1.9507 EUR |
1.7963 EUR |
| 2025-02-17 |
1.9994 EUR |
13,249.1546 ORCA |
2.0118 EUR |
1.9192 EUR |
2.0664 EUR |
1.9696 EUR |
| 2025-02-16 |
2.0450 EUR |
6,159.3124 ORCA |
2.0600 EUR |
2.0202 EUR |
2.0920 EUR |
2.0202 EUR |
| 2025-02-15 |
2.0918 EUR |
4,342.2246 ORCA |
2.1465 EUR |
2.0193 EUR |
2.1927 EUR |
2.0221 EUR |
| 2025-02-14 |
2.2438 EUR |
13,634.5196 ORCA |
2.1942 EUR |
2.1670 EUR |
2.2778 EUR |
2.2257 EUR |
| 2025-02-13 |
2.1572 EUR |
10,016.4920 ORCA |
2.1807 EUR |
2.1233 EUR |
2.2269 EUR |
2.1615 EUR |
| 2025-02-12 |
2.1336 EUR |
5,323.2281 ORCA |
2.1257 EUR |
2.0317 EUR |
2.2128 EUR |
2.1628 EUR |
| 2025-02-11 |
2.1948 EUR |
10,757.0884 ORCA |
2.1752 EUR |
2.1324 EUR |
2.3056 EUR |
2.1386 EUR |
| 2025-02-10 |
2.0814 EUR |
7,029.3536 ORCA |
2.0891 EUR |
1.9807 EUR |
2.1538 EUR |
2.1323 EUR |
| 2025-02-09 |
2.0879 EUR |
10,238.8781 ORCA |
2.1488 EUR |
1.9941 EUR |
2.2021 EUR |
2.0323 EUR |
| 2025-02-08 |
2.0673 EUR |
1,568.7630 ORCA |
2.0052 EUR |
1.9902 EUR |
2.1651 EUR |
2.1383 EUR |
| 2025-02-07 |
2.0600 EUR |
6,855.4382 ORCA |
1.9862 EUR |
1.9740 EUR |
2.1615 EUR |
2.0321 EUR |
| 2025-02-06 |
2.1015 EUR |
31,370.5805 ORCA |
2.1363 EUR |
1.9652 EUR |
2.2111 EUR |
1.9652 EUR |
| 2025-02-05 |
2.2050 EUR |
10,927.2908 ORCA |
2.3164 EUR |
2.1204 EUR |
2.3164 EUR |
2.1241 EUR |
| 2025-02-04 |
2.3044 EUR |
56,842.4803 ORCA |
2.4617 EUR |
2.2038 EUR |
2.4697 EUR |
2.2643 EUR |
| 2025-02-03 |
2.0445 EUR |
82,012.5215 ORCA |
2.0591 EUR |
1.7695 EUR |
2.4566 EUR |
2.4309 EUR |
| 2025-02-02 |
2.2523 EUR |
26,165.3247 ORCA |
2.4686 EUR |
2.0469 EUR |
2.5020 EUR |
2.1121 EUR |
| 2025-02-01 |
2.7336 EUR |
13,461.2403 ORCA |
2.7719 EUR |
2.4891 EUR |
2.8148 EUR |
2.5047 EUR |
| 2025-01-31 |
2.7994 EUR |
6,546.7211 ORCA |
2.7562 EUR |
2.7257 EUR |
2.8755 EUR |
2.7339 EUR |
| 2025-01-30 |
2.7726 EUR |
11,121.9328 ORCA |
2.6763 EUR |
2.6607 EUR |
2.8380 EUR |
2.7793 EUR |
| 2025-01-29 |
2.5933 EUR |
6,234.2486 ORCA |
2.5040 EUR |
2.5040 EUR |
2.7466 EUR |
2.6936 EUR |
| 2025-01-28 |
2.6570 EUR |
16,263.6641 ORCA |
2.7560 EUR |
2.4705 EUR |
2.7810 EUR |
2.4930 EUR |
| 2025-01-27 |
2.5817 EUR |
32,100.1316 ORCA |
2.8080 EUR |
2.4325 EUR |
2.8080 EUR |
2.7110 EUR |
| 2025-01-26 |
2.9693 EUR |
26,957.9227 ORCA |
2.8823 EUR |
2.8778 EUR |
3.0677 EUR |
2.9159 EUR |
| 2025-01-25 |
2.9402 EUR |
20,601.9532 ORCA |
2.9317 EUR |
2.8757 EUR |
2.9999 EUR |
2.9245 EUR |
| 2025-01-24 |
3.1103 EUR |
31,776.0478 ORCA |
3.2044 EUR |
2.9612 EUR |
3.2044 EUR |
2.9612 EUR |
| 2025-01-23 |
3.1771 EUR |
16,678.2173 ORCA |
3.3254 EUR |
3.0775 EUR |
3.3377 EUR |
3.2015 EUR |
| 2025-01-22 |
3.4040 EUR |
10,861.5363 ORCA |
3.4423 EUR |
3.3208 EUR |
3.5218 EUR |
3.3681 EUR |
| 2025-01-21 |
3.5008 EUR |
56,298.1644 ORCA |
3.4294 EUR |
3.3430 EUR |
3.7089 EUR |
3.4625 EUR |
| 2025-01-20 |
3.6397 EUR |
33,307.4250 ORCA |
3.5975 EUR |
3.3000 EUR |
3.8607 EUR |
3.4615 EUR |
| 2025-01-19 |
4.1049 EUR |
199,280.0700 ORCA |
4.1077 EUR |
3.8000 EUR |
4.4746 EUR |
3.8607 EUR |
| 2025-01-18 |
3.9538 EUR |
316,633.6139 ORCA |
3.6750 EUR |
3.5318 EUR |
4.2484 EUR |
4.0514 EUR |
| 2025-01-17 |
3.5719 EUR |
15,197.6679 ORCA |
3.4514 EUR |
3.4514 EUR |
3.6728 EUR |
3.6581 EUR |
| 2025-01-16 |
3.4394 EUR |
28,920.1799 ORCA |
3.4341 EUR |
3.3637 EUR |
3.5432 EUR |
3.5241 EUR |
| 2025-01-15 |
3.3615 EUR |
38,882.7464 ORCA |
3.3144 EUR |
3.1655 EUR |
3.4900 EUR |
3.4849 EUR |
| 2025-01-14 |
3.2026 EUR |
13,558.4841 ORCA |
3.1569 EUR |
3.1364 EUR |
3.2854 EUR |
3.2551 EUR |
| 2025-01-13 |
3.0009 EUR |
28,201.4679 ORCA |
3.2494 EUR |
2.8714 EUR |
3.2996 EUR |
3.1240 EUR |
| 2025-01-12 |
3.2986 EUR |
17,492.2121 ORCA |
3.2890 EUR |
3.2187 EUR |
3.3661 EUR |
3.2300 EUR |
| 2025-01-11 |
3.3237 EUR |
5,613.8968 ORCA |
3.3668 EUR |
3.2891 EUR |
3.3844 EUR |
3.3239 EUR |
| 2025-01-10 |
3.3804 EUR |
20,764.9984 ORCA |
3.3818 EUR |
3.1990 EUR |
3.4529 EUR |
3.3751 EUR |
| 2025-01-09 |
3.3777 EUR |
12,315.3656 ORCA |
3.5511 EUR |
3.2604 EUR |
3.5925 EUR |
3.3360 EUR |
| 2025-01-08 |
3.5472 EUR |
24,625.4334 ORCA |
3.6919 EUR |
3.3700 EUR |
3.6976 EUR |
3.5026 EUR |
| 2025-01-07 |
3.9972 EUR |
21,678.6262 ORCA |
4.1171 EUR |
3.6735 EUR |
4.1341 EUR |
3.7089 EUR |
| 2025-01-06 |
4.3251 EUR |
105,546.9773 ORCA |
3.9989 EUR |
3.9488 EUR |
4.5854 EUR |
4.1805 EUR |
| 2025-01-05 |
3.9892 EUR |
11,652.1290 ORCA |
4.1108 EUR |
3.9400 EUR |
4.1285 EUR |
4.0107 EUR |
| 2025-01-04 |
4.0723 EUR |
8,318.3325 ORCA |
4.1637 EUR |
3.9661 EUR |
4.1637 EUR |
4.0958 EUR |
| 2025-01-03 |
4.0423 EUR |
18,501.1677 ORCA |
3.9708 EUR |
3.7825 EUR |
4.2047 EUR |
4.1791 EUR |
| 2025-01-02 |
3.9088 EUR |
47,785.2341 ORCA |
3.8135 EUR |
3.8012 EUR |
4.0467 EUR |
3.9571 EUR |
| 2025-01-01 |
3.9074 EUR |
32,796.4620 ORCA |
3.7718 EUR |
3.7426 EUR |
4.0998 EUR |
3.9176 EUR |
| 2024-12-31 |
3.7224 EUR |
26,417.5771 ORCA |
3.6556 EUR |
3.4637 EUR |
3.9838 EUR |
3.7990 EUR |