Identifier on Coinbase Pro: ORCA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.0905 USD |
320,448.7900 ORCA |
1.0863 USD |
1.0815 USD |
1.1762 USD |
1.0905 USD |
| 2025-12-16 |
1.0857 USD |
996,232.6100 ORCA |
1.0516 USD |
1.0451 USD |
1.2226 USD |
1.0857 USD |
| 2025-12-15 |
1.0335 USD |
279,726.8600 ORCA |
1.0875 USD |
1.0060 USD |
1.0952 USD |
1.0335 USD |
| 2025-12-14 |
1.0981 USD |
87,712.6800 ORCA |
1.1478 USD |
1.0939 USD |
1.1478 USD |
1.0981 USD |
| 2025-12-13 |
1.1433 USD |
78,100.1300 ORCA |
1.1454 USD |
1.1287 USD |
1.1526 USD |
1.1433 USD |
| 2025-12-12 |
1.1501 USD |
312,866.6600 ORCA |
1.1729 USD |
1.1213 USD |
1.2643 USD |
1.1501 USD |
| 2025-12-11 |
1.1637 USD |
224,791.3800 ORCA |
1.2392 USD |
1.1462 USD |
1.2392 USD |
1.1637 USD |
| 2025-12-10 |
1.2750 USD |
91,115.9700 ORCA |
1.2833 USD |
1.2570 USD |
1.2893 USD |
1.2750 USD |
| 2025-12-09 |
1.2981 USD |
135,510.6800 ORCA |
1.2666 USD |
1.2541 USD |
1.3108 USD |
1.2981 USD |
| 2025-12-08 |
1.2648 USD |
125,004.9200 ORCA |
1.2770 USD |
1.2548 USD |
1.3083 USD |
1.2648 USD |
| 2025-12-07 |
1.2954 USD |
187,376.6900 ORCA |
1.3126 USD |
1.2476 USD |
1.3485 USD |
1.2954 USD |
| 2025-12-06 |
1.3188 USD |
292,269.4200 ORCA |
1.2929 USD |
1.2650 USD |
1.4407 USD |
1.3188 USD |
| 2025-12-05 |
1.2831 USD |
170,608.3800 ORCA |
1.3914 USD |
1.2622 USD |
1.3920 USD |
1.2831 USD |
| 2025-12-04 |
1.3936 USD |
760,197.7900 ORCA |
1.3203 USD |
1.2589 USD |
1.3957 USD |
1.3936 USD |
| 2025-12-03 |
1.3223 USD |
241,851.4900 ORCA |
1.3146 USD |
1.2921 USD |
1.3590 USD |
1.3223 USD |
| 2025-12-02 |
1.3225 USD |
1,329,724.6300 ORCA |
1.2595 USD |
1.2418 USD |
1.4324 USD |
1.3225 USD |
| 2025-12-01 |
1.2701 USD |
515,311.3800 ORCA |
1.2964 USD |
1.1554 USD |
1.3004 USD |
1.2701 USD |
| 2025-11-30 |
1.3120 USD |
1,400,153.2000 ORCA |
1.4153 USD |
1.2974 USD |
1.4803 USD |
1.3120 USD |
| 2025-11-29 |
1.4748 USD |
1,855,055.5700 ORCA |
1.3446 USD |
1.2575 USD |
1.6500 USD |
1.4748 USD |
| 2025-11-28 |
1.3675 USD |
2,498,550.4100 ORCA |
1.4000 USD |
1.2366 USD |
1.4880 USD |
1.3675 USD |
| 2025-11-27 |
1.3870 USD |
6,837,362.3600 ORCA |
1.0984 USD |
1.0899 USD |
1.9969 USD |
1.3870 USD |
| 2025-11-26 |
1.0936 USD |
178,468.8800 ORCA |
1.0881 USD |
1.0500 USD |
1.0972 USD |
1.0936 USD |
| 2025-11-25 |
1.0810 USD |
226,743.0000 ORCA |
1.1151 USD |
1.0686 USD |
1.1202 USD |
1.0810 USD |
| 2025-11-24 |
1.1222 USD |
232,027.7900 ORCA |
1.0878 USD |
1.0579 USD |
1.1266 USD |
1.1222 USD |
| 2025-11-23 |
1.0933 USD |
198,575.7300 ORCA |
1.0770 USD |
1.0650 USD |
1.1000 USD |
1.0933 USD |
| 2025-11-22 |
1.0740 USD |
230,450.9700 ORCA |
1.1167 USD |
1.0584 USD |
1.1458 USD |
1.0740 USD |
| 2025-11-21 |
1.1180 USD |
473,920.9100 ORCA |
1.1278 USD |
1.0072 USD |
1.1429 USD |
1.1180 USD |
| 2025-11-20 |
1.1271 USD |
303,317.2600 ORCA |
1.1711 USD |
1.1183 USD |
1.2025 USD |
1.1271 USD |
| 2025-11-19 |
1.1227 USD |
254,385.7500 ORCA |
1.2160 USD |
1.1192 USD |
1.2160 USD |
1.1227 USD |
| 2025-11-18 |
1.2284 USD |
176,008.0600 ORCA |
1.2071 USD |
1.1941 USD |
1.2424 USD |
1.2284 USD |
| 2025-11-17 |
1.1941 USD |
245,896.9600 ORCA |
1.2481 USD |
1.1906 USD |
1.2764 USD |
1.1941 USD |
| 2025-11-16 |
1.2485 USD |
252,223.3500 ORCA |
1.2980 USD |
1.2386 USD |
1.3153 USD |
1.2485 USD |
| 2025-11-15 |
1.2935 USD |
161,081.7700 ORCA |
1.2833 USD |
1.2821 USD |
1.3311 USD |
1.2935 USD |
| 2025-11-14 |
1.2935 USD |
227,127.9800 ORCA |
1.3269 USD |
1.2518 USD |
1.3360 USD |
1.2935 USD |
| 2025-11-13 |
1.3659 USD |
264,521.7600 ORCA |
1.3721 USD |
1.3315 USD |
1.4000 USD |
1.3659 USD |
| 2025-11-12 |
1.3706 USD |
105,468.6200 ORCA |
1.3828 USD |
1.3574 USD |
1.4380 USD |
1.3706 USD |
| 2025-11-11 |
1.4005 USD |
201,354.9200 ORCA |
1.5045 USD |
1.3986 USD |
1.5256 USD |
1.4005 USD |
| 2025-11-10 |
1.4981 USD |
145,268.9300 ORCA |
1.4747 USD |
1.4664 USD |
1.5422 USD |
1.4981 USD |
| 2025-11-09 |
1.4836 USD |
254,305.7800 ORCA |
1.4644 USD |
1.4135 USD |
1.5078 USD |
1.4836 USD |
| 2025-11-08 |
1.4558 USD |
180,566.8000 ORCA |
1.4825 USD |
1.4246 USD |
1.5027 USD |
1.4558 USD |
| 2025-11-07 |
1.4983 USD |
250,693.4500 ORCA |
1.3473 USD |
1.3294 USD |
1.5107 USD |
1.4983 USD |
| 2025-11-06 |
1.3330 USD |
113,537.4400 ORCA |
1.3660 USD |
1.3192 USD |
1.3773 USD |
1.3330 USD |
| 2025-11-05 |
1.3692 USD |
259,439.4900 ORCA |
1.3148 USD |
1.2450 USD |
1.3909 USD |
1.3692 USD |
| 2025-11-04 |
1.3095 USD |
287,096.7600 ORCA |
1.3680 USD |
1.2849 USD |
1.3946 USD |
1.3095 USD |
| 2025-11-03 |
1.3678 USD |
215,538.2200 ORCA |
1.5247 USD |
1.3169 USD |
1.5404 USD |
1.3678 USD |
| 2025-11-02 |
1.5117 USD |
64,420.1100 ORCA |
1.5505 USD |
1.4836 USD |
1.5516 USD |
1.5117 USD |
| 2025-11-01 |
1.5479 USD |
72,855.1300 ORCA |
1.4753 USD |
1.4646 USD |
1.5600 USD |
1.5479 USD |
| 2025-10-31 |
1.4593 USD |
112,757.8800 ORCA |
1.4610 USD |
1.4367 USD |
1.4981 USD |
1.4593 USD |
| 2025-10-30 |
1.4416 USD |
188,800.7800 ORCA |
1.5344 USD |
1.4296 USD |
1.5811 USD |
1.4416 USD |
| 2025-10-29 |
1.5272 USD |
167,730.7700 ORCA |
1.5046 USD |
1.4843 USD |
1.5809 USD |
1.5272 USD |