Identifier on Kucoin: ORCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.1400 USDT |
79,818.1025 ORCA |
1.0542 USDT |
1.0464 USDT |
1.2175 USDT |
1.0854 USDT |
| 2025-12-15 |
1.0386 USDT |
10,340.5994 ORCA |
1.0858 USDT |
1.0115 USDT |
1.0939 USDT |
1.0407 USDT |
| 2025-12-14 |
1.1170 USDT |
10,485.1124 ORCA |
1.1521 USDT |
1.0894 USDT |
1.1524 USDT |
1.0894 USDT |
| 2025-12-13 |
1.1354 USDT |
1,797.7572 ORCA |
1.1441 USDT |
1.1301 USDT |
1.1441 USDT |
1.1329 USDT |
| 2025-12-12 |
1.2039 USDT |
47,067.8006 ORCA |
1.1722 USDT |
1.1247 USDT |
1.2676 USDT |
1.1329 USDT |
| 2025-12-11 |
1.1679 USDT |
83,760.0358 ORCA |
1.2410 USDT |
1.1510 USDT |
1.2410 USDT |
1.1626 USDT |
| 2025-12-10 |
1.2754 USDT |
4,111.1567 ORCA |
1.2800 USDT |
1.2572 USDT |
1.2882 USDT |
1.2768 USDT |
| 2025-12-09 |
1.2657 USDT |
6,049.1442 ORCA |
1.2693 USDT |
1.2555 USDT |
1.2850 USDT |
1.2725 USDT |
| 2025-12-08 |
1.2819 USDT |
5,933.8015 ORCA |
1.2615 USDT |
1.2590 USDT |
1.3075 USDT |
1.2675 USDT |
| 2025-12-07 |
1.3044 USDT |
26,284.3697 ORCA |
1.3049 USDT |
1.2470 USDT |
1.3481 USDT |
1.2988 USDT |
| 2025-12-06 |
1.3494 USDT |
233,836.1071 ORCA |
1.2842 USDT |
1.2669 USDT |
1.4438 USDT |
1.3063 USDT |
| 2025-12-05 |
1.3450 USDT |
38,917.2398 ORCA |
1.3875 USDT |
1.2821 USDT |
1.3904 USDT |
1.2920 USDT |
| 2025-12-04 |
1.3023 USDT |
169,215.8926 ORCA |
1.3242 USDT |
1.2618 USDT |
1.3408 USDT |
1.3065 USDT |
| 2025-12-03 |
1.3106 USDT |
59,826.5020 ORCA |
1.3081 USDT |
1.2832 USDT |
1.3569 USDT |
1.3046 USDT |
| 2025-12-02 |
1.3550 USDT |
420,414.7321 ORCA |
1.2579 USDT |
1.2470 USDT |
1.5000 USDT |
1.3115 USDT |
| 2025-12-01 |
1.2107 USDT |
180,447.6057 ORCA |
1.2991 USDT |
1.1400 USDT |
1.2992 USDT |
1.2035 USDT |
| 2025-11-30 |
1.3911 USDT |
158,880.7656 ORCA |
1.4194 USDT |
1.2983 USDT |
1.5876 USDT |
1.2983 USDT |
| 2025-11-29 |
1.4479 USDT |
178,343.6659 ORCA |
1.3464 USDT |
1.2583 USDT |
1.6449 USDT |
1.4708 USDT |
| 2025-11-28 |
1.3258 USDT |
202,031.3334 ORCA |
1.3938 USDT |
1.2388 USDT |
1.4247 USDT |
1.3979 USDT |
| 2025-11-27 |
1.5221 USDT |
813,436.4997 ORCA |
1.1012 USDT |
1.0966 USDT |
1.9923 USDT |
1.4938 USDT |
| 2025-11-26 |
1.0675 USDT |
6,223.9274 ORCA |
1.0959 USDT |
1.0548 USDT |
1.0959 USDT |
1.0640 USDT |
| 2025-11-25 |
1.0890 USDT |
45,057.5022 ORCA |
1.1185 USDT |
1.0725 USDT |
1.1215 USDT |
1.0899 USDT |
| 2025-11-24 |
1.0694 USDT |
11,115.2960 ORCA |
1.0853 USDT |
1.0600 USDT |
1.0979 USDT |
1.0740 USDT |
| 2025-11-23 |
1.0796 USDT |
30,773.9217 ORCA |
1.0774 USDT |
1.0660 USDT |
1.0937 USDT |
1.0937 USDT |
| 2025-11-22 |
1.0998 USDT |
2,300.8033 ORCA |
1.1097 USDT |
1.0627 USDT |
1.1444 USDT |
1.0828 USDT |
| 2025-11-21 |
1.0756 USDT |
12,644.7158 ORCA |
1.1393 USDT |
1.0170 USDT |
1.1412 USDT |
1.0883 USDT |
| 2025-11-20 |
1.1824 USDT |
11,879.4154 ORCA |
1.1852 USDT |
1.1223 USDT |
1.2061 USDT |
1.1281 USDT |
| 2025-11-19 |
1.1940 USDT |
2,014.4206 ORCA |
1.2117 USDT |
1.1674 USDT |
1.2127 USDT |
1.1937 USDT |
| 2025-11-18 |
1.2158 USDT |
4,997.6877 ORCA |
1.2148 USDT |
1.1998 USDT |
1.2389 USDT |
1.2179 USDT |
| 2025-11-17 |
1.2590 USDT |
1,601.3898 ORCA |
1.2603 USDT |
1.2169 USDT |
1.2742 USDT |
1.2169 USDT |
| 2025-11-16 |
1.2700 USDT |
2,473.3956 ORCA |
1.2829 USDT |
1.2447 USDT |
1.3097 USDT |
1.2563 USDT |
| 2025-11-15 |
1.3128 USDT |
1,089.2557 ORCA |
1.2919 USDT |
1.2919 USDT |
1.3320 USDT |
1.3062 USDT |
| 2025-11-14 |
1.2886 USDT |
3,696.8736 ORCA |
1.3331 USDT |
1.2536 USDT |
1.3331 USDT |
1.3069 USDT |
| 2025-11-13 |
1.3722 USDT |
450.8926 ORCA |
1.3740 USDT |
1.3589 USDT |
1.3973 USDT |
1.3712 USDT |
| 2025-11-12 |
1.3982 USDT |
2,174.6149 ORCA |
1.3883 USDT |
1.3806 USDT |
1.4445 USDT |
1.4251 USDT |
| 2025-11-11 |
1.4949 USDT |
2,538.8058 ORCA |
1.5051 USDT |
1.4683 USDT |
1.5250 USDT |
1.4894 USDT |
| 2025-11-10 |
1.4951 USDT |
4,952.4909 ORCA |
1.4808 USDT |
1.4760 USDT |
1.5335 USDT |
1.4985 USDT |
| 2025-11-09 |
1.4612 USDT |
3,561.1618 ORCA |
1.4525 USDT |
1.4180 USDT |
1.5095 USDT |
1.4841 USDT |
| 2025-11-08 |
1.4643 USDT |
2,530.1213 ORCA |
1.4884 USDT |
1.4306 USDT |
1.4955 USDT |
1.4609 USDT |
| 2025-11-07 |
1.3635 USDT |
1,393.8411 ORCA |
1.3501 USDT |
1.3458 USDT |
1.3933 USDT |
1.3481 USDT |
| 2025-11-06 |
1.3451 USDT |
6,831.0583 ORCA |
1.3520 USDT |
1.3290 USDT |
1.3764 USDT |
1.3440 USDT |
| 2025-11-05 |
1.3300 USDT |
6,527.3991 ORCA |
1.3057 USDT |
1.2439 USDT |
1.3886 USDT |
1.3765 USDT |
| 2025-11-04 |
1.3726 USDT |
9,701.4020 ORCA |
1.3711 USDT |
1.2889 USDT |
1.3880 USDT |
1.3105 USDT |
| 2025-11-03 |
1.4211 USDT |
16,130.4279 ORCA |
1.5295 USDT |
1.4022 USDT |
1.5358 USDT |
1.4228 USDT |
| 2025-11-02 |
1.5416 USDT |
6,058.8992 ORCA |
1.5471 USDT |
1.4914 USDT |
1.5519 USDT |
1.5072 USDT |
| 2025-11-01 |
1.5097 USDT |
9,934.3233 ORCA |
1.4788 USDT |
1.4724 USDT |
1.5638 USDT |
1.5324 USDT |
| 2025-10-31 |
1.4609 USDT |
3,797.0126 ORCA |
1.4649 USDT |
1.4551 USDT |
1.4809 USDT |
1.4809 USDT |
| 2025-10-30 |
1.5012 USDT |
21,505.2927 ORCA |
1.5335 USDT |
1.4310 USDT |
1.5787 USDT |
1.4368 USDT |
| 2025-10-29 |
1.5327 USDT |
10,833.1499 ORCA |
1.5083 USDT |
1.4922 USDT |
1.5762 USDT |
1.5402 USDT |
| 2025-10-28 |
1.5373 USDT |
23,342.8292 ORCA |
1.4777 USDT |
1.4777 USDT |
1.5881 USDT |
1.5088 USDT |