Identifier on Kraken: ORCAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.3150 USD |
67,432.4997 ORCA |
1.3240 USD |
1.1180 USD |
1.3900 USD |
1.3830 USD |
| 2025-12-03 |
1.3180 USD |
26,693.3969 ORCA |
1.3110 USD |
1.2920 USD |
1.3550 USD |
1.3050 USD |
| 2025-12-02 |
1.3310 USD |
64,733.2216 ORCA |
1.2630 USD |
1.2470 USD |
1.4310 USD |
1.2970 USD |
| 2025-12-01 |
1.2240 USD |
23,508.7234 ORCA |
1.2990 USD |
1.1740 USD |
1.2990 USD |
1.1790 USD |
| 2025-11-30 |
1.3790 USD |
39,753.6531 ORCA |
1.4150 USD |
1.3070 USD |
1.4780 USD |
1.3490 USD |
| 2025-11-29 |
1.4620 USD |
72,542.0259 ORCA |
1.3580 USD |
1.2570 USD |
1.6580 USD |
1.5150 USD |
| 2025-11-28 |
1.3120 USD |
44,583.3123 ORCA |
1.4050 USD |
1.2340 USD |
1.4160 USD |
1.2340 USD |
| 2025-11-27 |
1.6450 USD |
181,486.2908 ORCA |
1.1010 USD |
1.0910 USD |
2.0840 USD |
1.5990 USD |
| 2025-11-26 |
1.0780 USD |
24,095.7853 ORCA |
1.0930 USD |
1.0530 USD |
1.1920 USD |
1.0990 USD |
| 2025-11-25 |
1.0870 USD |
9,217.6390 ORCA |
1.1220 USD |
1.0690 USD |
1.1220 USD |
1.0690 USD |
| 2025-11-24 |
1.0680 USD |
41,331.9116 ORCA |
1.0870 USD |
1.0600 USD |
1.0950 USD |
1.0660 USD |
| 2025-11-23 |
1.0830 USD |
5,176.1978 ORCA |
1.0900 USD |
1.0710 USD |
1.1000 USD |
1.0960 USD |
| 2025-11-22 |
1.0710 USD |
38,643.2424 ORCA |
1.1130 USD |
1.0600 USD |
1.1450 USD |
1.0770 USD |
| 2025-11-21 |
1.1120 USD |
117,696.2229 ORCA |
1.1370 USD |
1.0160 USD |
1.1470 USD |
1.0550 USD |
| 2025-11-20 |
1.1530 USD |
4,313.5342 ORCA |
1.1730 USD |
1.1200 USD |
1.1910 USD |
1.1420 USD |
| 2025-11-19 |
1.1660 USD |
28,921.5166 ORCA |
1.2120 USD |
1.1230 USD |
1.2130 USD |
1.1250 USD |
| 2025-11-18 |
1.2110 USD |
11,624.2635 ORCA |
1.2030 USD |
1.1960 USD |
1.2370 USD |
1.2200 USD |
| 2025-11-17 |
1.2560 USD |
1,457.3977 ORCA |
1.2510 USD |
1.2460 USD |
1.2740 USD |
1.2740 USD |
| 2025-11-16 |
1.2690 USD |
19,749.0297 ORCA |
1.2880 USD |
1.2400 USD |
1.3250 USD |
1.2460 USD |
| 2025-11-15 |
1.3140 USD |
8,622.0549 ORCA |
1.2820 USD |
1.2820 USD |
1.3290 USD |
1.3140 USD |
| 2025-11-14 |
1.2870 USD |
36,694.8324 ORCA |
1.3280 USD |
1.2530 USD |
1.3470 USD |
1.2990 USD |
| 2025-11-13 |
1.3770 USD |
3,140.5958 ORCA |
1.3770 USD |
1.3630 USD |
1.3810 USD |
1.3630 USD |
| 2025-11-12 |
1.3890 USD |
5,069.7150 ORCA |
1.3890 USD |
1.3740 USD |
1.4070 USD |
1.4060 USD |
| 2025-11-11 |
1.4760 USD |
16,868.2164 ORCA |
1.4940 USD |
1.4470 USD |
1.5200 USD |
1.4540 USD |
| 2025-11-10 |
1.5020 USD |
8,890.1237 ORCA |
1.5040 USD |
1.4770 USD |
1.5370 USD |
1.4920 USD |
| 2025-11-09 |
1.4580 USD |
22,495.8642 ORCA |
1.4480 USD |
1.4170 USD |
1.5050 USD |
1.4960 USD |
| 2025-11-08 |
1.4620 USD |
60,063.6975 ORCA |
1.4850 USD |
1.4290 USD |
1.5010 USD |
1.4600 USD |
| 2025-11-07 |
1.3460 USD |
433.4306 ORCA |
1.3450 USD |
1.3450 USD |
1.3680 USD |
1.3680 USD |
| 2025-11-06 |
1.3620 USD |
19,658.1798 ORCA |
1.3660 USD |
1.3410 USD |
1.3760 USD |
1.3580 USD |
| 2025-11-05 |
1.3380 USD |
21,024.6679 ORCA |
1.3010 USD |
1.2480 USD |
1.3770 USD |
1.3580 USD |
| 2025-11-04 |
1.3520 USD |
22,879.8964 ORCA |
1.3660 USD |
1.2790 USD |
1.3910 USD |
1.3530 USD |
| 2025-11-03 |
1.4220 USD |
23,090.8853 ORCA |
1.5370 USD |
1.3260 USD |
1.5480 USD |
1.3910 USD |
| 2025-11-02 |
1.5340 USD |
9,989.7325 ORCA |
1.5370 USD |
1.4930 USD |
1.5550 USD |
1.5080 USD |
| 2025-11-01 |
1.4830 USD |
9,504.9395 ORCA |
1.4840 USD |
1.4720 USD |
1.5090 USD |
1.5070 USD |
| 2025-10-31 |
1.4620 USD |
9,713.5922 ORCA |
1.4540 USD |
1.4530 USD |
1.4780 USD |
1.4720 USD |
| 2025-10-30 |
1.5070 USD |
35,288.2036 ORCA |
1.5420 USD |
1.4330 USD |
1.5730 USD |
1.4570 USD |
| 2025-10-29 |
1.5390 USD |
18,012.7408 ORCA |
1.5060 USD |
1.5040 USD |
1.5710 USD |
1.5090 USD |
| 2025-10-28 |
1.5220 USD |
18,582.5091 ORCA |
1.4840 USD |
1.4650 USD |
1.5930 USD |
1.5700 USD |
| 2025-10-27 |
1.5350 USD |
23,879.8881 ORCA |
1.5350 USD |
1.5000 USD |
1.5920 USD |
1.5060 USD |
| 2025-10-26 |
1.5060 USD |
11,844.2230 ORCA |
1.4820 USD |
1.4740 USD |
1.5220 USD |
1.5110 USD |
| 2025-10-25 |
1.4570 USD |
13,871.2927 ORCA |
1.4740 USD |
1.4420 USD |
1.4750 USD |
1.4650 USD |
| 2025-10-24 |
1.4340 USD |
11,047.0727 ORCA |
1.4390 USD |
1.4050 USD |
1.4600 USD |
1.4310 USD |
| 2025-10-23 |
1.3970 USD |
2,748.2581 ORCA |
1.3840 USD |
1.3840 USD |
1.4190 USD |
1.4180 USD |
| 2025-10-22 |
1.4130 USD |
9,916.7294 ORCA |
1.4220 USD |
1.3900 USD |
1.4280 USD |
1.4020 USD |
| 2025-10-21 |
1.4490 USD |
15,953.5603 ORCA |
1.4810 USD |
1.4210 USD |
1.5200 USD |
1.4870 USD |
| 2025-10-20 |
1.4900 USD |
25,946.1449 ORCA |
1.4630 USD |
1.4430 USD |
1.5200 USD |
1.5060 USD |
| 2025-10-19 |
1.4800 USD |
25,362.8821 ORCA |
1.4420 USD |
1.4020 USD |
1.5090 USD |
1.4940 USD |
| 2025-10-18 |
1.3920 USD |
12,180.1596 ORCA |
1.4100 USD |
1.3720 USD |
1.4230 USD |
1.3830 USD |
| 2025-10-17 |
1.4700 USD |
23,412.0971 ORCA |
1.5700 USD |
1.3700 USD |
1.5770 USD |
1.4280 USD |
| 2025-10-16 |
1.6100 USD |
7,144.4917 ORCA |
1.6130 USD |
1.5740 USD |
1.6490 USD |
1.6490 USD |