Identifier on Coinbase Pro: ORCA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.3075 USD |
108,466.4600 ORCA |
1.3914 USD |
1.3000 USD |
1.3920 USD |
1.3075 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 |
| 2025-10-28 |
1.4956 USD |
105,365.3500 ORCA |
1.4872 USD |
1.4650 USD |
1.5900 USD |
1.4956 USD |
| 2025-10-27 |
1.5215 USD |
205,348.5000 ORCA |
1.5290 USD |
1.4740 USD |
1.5505 USD |
1.5215 USD |
| 2025-10-26 |
1.5060 USD |
65,506.8900 ORCA |
1.4846 USD |
1.4692 USD |
1.5254 USD |
1.5060 USD |
| 2025-10-25 |
1.4897 USD |
64,343.4100 ORCA |
1.4811 USD |
1.4413 USD |
1.4935 USD |
1.4897 USD |
| 2025-10-24 |
1.4464 USD |
248,530.1000 ORCA |
1.4372 USD |
1.4061 USD |
1.4649 USD |
1.4464 USD |
| 2025-10-23 |
1.4312 USD |
233,426.8900 ORCA |
1.3808 USD |
1.3807 USD |
1.4609 USD |
1.4312 USD |
| 2025-10-22 |
1.3730 USD |
211,679.5400 ORCA |
1.4228 USD |
1.3468 USD |
1.4305 USD |
1.3730 USD |
| 2025-10-21 |
1.4851 USD |
233,110.7100 ORCA |
1.4822 USD |
1.4174 USD |
1.5229 USD |
1.4851 USD |
| 2025-10-20 |
1.4722 USD |
114,345.1700 ORCA |
1.4611 USD |
1.4360 USD |
1.5250 USD |
1.4722 USD |
| 2025-10-19 |
1.4738 USD |
586,478.1700 ORCA |
1.4503 USD |
1.3993 USD |
1.5139 USD |
1.4738 USD |
| 2025-10-18 |
1.4680 USD |
188,849.4100 ORCA |
1.4083 USD |
1.3616 USD |
1.4946 USD |
1.4680 USD |
| 2025-10-17 |
1.3800 USD |
822,617.0500 ORCA |
1.5559 USD |
1.3220 USD |
1.6004 USD |
1.3800 USD |