What historical data is shown for ORCA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Orca (ORCA) Historical Data
SOL
DeFi
Orca Historical Price Information — Daily ORCA Open, High, Low, Close & Volume
$1.42
+2.08% 1D
Recently Viewed
1H+0.92%
1D+2.08%
1W-15.78%
1M-29.32%
Orca (ORCA) has 90 days of daily open, high, low and close on file. Over that window ORCA ranged $1.0227 to $3.212, closed at $1.4206 and is up 33.1% across the window.
Orca — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.212
Window low
$1.0227
First → last
+33.14%
Latest close
$1.4206
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ORCA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.4229 | $1.4302 | $1.3754 | $1.4206 | -0.16% | $13,683 | $86.37M |
| Nov 3, 2026 | $1.4073 | $1.4451 | $1.3829 | $1.4229 | +1.11% | $62,331 | $86.51M |
| Nov 2, 2026 | $1.5093 | $1.5206 | $1.4044 | $1.4073 | -6.76% | $67,061 | $85.56M |
| Nov 1, 2026 | $1.5306 | $1.5612 | $1.4889 | $1.5093 | -1.39% | $64,893 | $91.76M |
| Oct 31, 2026 | $1.5529 | $1.5673 | $1.5012 | $1.5306 | -1.44% | $74,699 | $93.06M |
| Oct 30, 2026 | $1.5672 | $1.6642 | $1.5088 | $1.5529 | -0.91% | $97,231 | $94.41M |
| Oct 29, 2026 | $1.7187 | $1.7232 | $1.55 | $1.5672 | -8.81% | $74,779 | $95.28M |
| Oct 28, 2026 | $1.6678 | $1.7294 | $1.6489 | $1.7187 | +3.05% | $97,078 | $104.49M |
| Oct 27, 2026 | $1.6786 | $1.6841 | $1.6345 | $1.6678 | -0.64% | $65,150 | $101.40M |
| Oct 26, 2026 | $1.7222 | $1.7316 | $1.6552 | $1.6786 | -2.53% | $82,353 | $102.06M |
| Oct 25, 2026 | $1.8333 | $1.8333 | $1.7083 | $1.7222 | -6.06% | $63,136 | $104.71M |
| Oct 24, 2026 | $1.7548 | $1.8353 | $1.636 | $1.8333 | +4.47% | $68,434 | $111.46M |
| Oct 23, 2026 | $1.8175 | $1.873 | $1.7091 | $1.7548 | -3.45% | $89,928 | $106.69M |
| Oct 22, 2026 | $1.9032 | $2.0388 | $1.7787 | $1.8175 | -4.50% | $94,079 | $110.50M |
| Oct 21, 2026 | $1.7726 | $1.9331 | $1.766 | $1.9032 | +7.37% | $72,913 | $115.71M |
| Oct 20, 2026 | $1.7549 | $1.8131 | $1.7155 | $1.7726 | +1.01% | $74,948 | $107.77M |
| Oct 19, 2026 | $1.7828 | $1.8403 | $1.7366 | $1.7549 | -1.56% | $72,420 | $106.70M |
| Oct 18, 2026 | $1.7988 | $1.818 | $1.7085 | $1.7828 | -0.89% | $60,605 | $108.39M |
| Oct 17, 2026 | $1.8947 | $1.9164 | $1.7669 | $1.7988 | -5.06% | $56,498 | $109.36M |
| Oct 16, 2026 | $1.9949 | $2.0043 | $1.8855 | $1.8947 | -5.02% | $64,974 | $115.20M |
| Oct 15, 2026 | $1.9516 | $2.0092 | $1.8385 | $1.9949 | +2.22% | $75,214 | $121.29M |
| Oct 14, 2026 | $2.0495 | $2.1322 | $1.9511 | $1.9516 | -4.78% | $90,725 | $118.65M |
| Oct 13, 2026 | $2.0792 | $2.1871 | $1.9887 | $2.0495 | -1.43% | $80,574 | $124.61M |
| Oct 12, 2026 | $2.3551 | $2.3875 | $2.0708 | $2.0792 | -11.72% | $90,302 | $126.41M |
| Oct 11, 2026 | $2.4031 | $2.4228 | $2.3148 | $2.3551 | -2.00% | $111,427 | $143.19M |
| Oct 10, 2026 | $2.2489 | $2.6192 | $2.2376 | $2.4031 | +6.86% | $232,165 | $146.11M |
| Oct 9, 2026 | $2.3417 | $2.5215 | $2.2215 | $2.2489 | -3.96% | $156,980 | $136.73M |
| Oct 8, 2026 | $2.8544 | $3.08 | $2.2608 | $2.3417 | -17.96% | $392,261 | $142.37M |
| Oct 7, 2026 | $3.212 | $3.3274 | $2.6848 | $2.8544 | -11.13% | $542,118 | $173.54M |
| Oct 6, 2026 | $2.4153 | $3.324 | $2.2832 | $3.212 | +32.99% | $1.11M | $195.29M |
| Oct 5, 2026 | $2.0085 | $2.4527 | $1.9576 | $2.4153 | +20.25% | $681,782 | $146.85M |
| Oct 4, 2026 | $1.8027 | $2.1013 | $1.7839 | $2.0085 | +11.42% | $140,296 | $122.11M |
| Oct 3, 2026 | $1.7538 | $1.8072 | $1.7397 | $1.8027 | +2.79% | $97,451 | $109.60M |
| Oct 2, 2026 | $1.7058 | $1.755 | $1.6628 | $1.7538 | +2.81% | $166,494 | $106.63M |
| Oct 1, 2026 | $1.6514 | $1.7317 | $1.6207 | $1.7058 | +3.29% | $156,085 | $103.71M |
| Sep 30, 2026 | $1.6058 | $1.6557 | $1.5573 | $1.6514 | +2.84% | $142,972 | $100.40M |
| Sep 29, 2026 | $1.6979 | $1.7091 | $1.5871 | $1.6058 | -5.42% | $69,563 | $97.63M |
| Sep 28, 2026 | $1.8103 | $1.8111 | $1.6414 | $1.6979 | -6.21% | $96,297 | $103.23M |
| Sep 27, 2026 | $1.645 | $1.8555 | $1.6218 | $1.8103 | +10.05% | $160,775 | $110.06M |
| Sep 26, 2026 | $1.674 | $1.676 | $1.6165 | $1.645 | -1.73% | $63,991 | $100.01M |
| Sep 25, 2026 | $1.5789 | $1.6765 | $1.5668 | $1.674 | +6.02% | $95,912 | $101.78M |
| Sep 24, 2026 | $1.5339 | $1.6014 | $1.5077 | $1.5789 | +2.93% | $72,622 | $96.00M |
| Sep 23, 2026 | $1.5294 | $1.5929 | $1.5002 | $1.5339 | +0.29% | $85,659 | $93.26M |
| Sep 22, 2026 | $1.5158 | $1.5344 | $1.4755 | $1.5294 | +0.90% | $127,245 | $92.99M |
| Sep 21, 2026 | $1.4352 | $1.5219 | $1.4318 | $1.5158 | +5.62% | $69,515 | $92.16M |
| Sep 20, 2026 | $1.4506 | $1.4743 | $1.3925 | $1.4352 | -1.06% | $62,296 | $87.26M |
| Sep 19, 2026 | $1.4706 | $1.4793 | $1.4264 | $1.4506 | -1.36% | $83,102 | $88.19M |
| Sep 18, 2026 | $1.3894 | $1.4792 | $1.375 | $1.4706 | +5.84% | $76,720 | $89.41M |
| Sep 17, 2026 | $1.3179 | $1.3944 | $1.3094 | $1.3894 | +5.43% | $65,870 | $84.47M |
| Sep 16, 2026 | $1.316 | $1.3262 | $1.28 | $1.3179 | +0.14% | $78,527 | $80.13M |
| Sep 15, 2026 | $1.3627 | $1.4087 | $1.296 | $1.316 | -3.43% | $83,714 | $80.01M |
| Sep 14, 2026 | $1.3248 | $1.3874 | $1.3164 | $1.3627 | +2.86% | $87,418 | $82.85M |
| Sep 13, 2026 | $1.4276 | $1.4289 | $1.3231 | $1.3248 | -7.20% | $64,759 | $80.55M |
| Sep 12, 2026 | $1.4675 | $1.5082 | $1.4206 | $1.4276 | -2.72% | $70,518 | $86.80M |
| Sep 11, 2026 | $1.4044 | $1.4891 | $1.3963 | $1.4675 | +4.49% | $155,012 | $89.22M |
| Sep 10, 2026 | $1.4499 | $1.4587 | $1.363 | $1.4044 | -3.14% | $194,573 | $85.39M |
| Sep 9, 2026 | $1.4188 | $1.5083 | $1.4009 | $1.4499 | +2.19% | $107,760 | $88.15M |
| Sep 8, 2026 | $1.5421 | $1.5786 | $1.3836 | $1.4188 | -8.00% | $124,954 | $86.26M |
| Sep 7, 2026 | $1.4122 | $1.732 | $1.4122 | $1.5421 | +9.20% | $173,054 | $93.76M |
| Sep 6, 2026 | $1.2896 | $1.5153 | $1.2854 | $1.4122 | +9.51% | $124,640 | $85.86M |
| Sep 5, 2026 | $1.2604 | $1.2909 | $1.2554 | $1.2896 | +2.32% | $58,756 | $78.41M |
| Sep 4, 2026 | $1.2619 | $1.2855 | $1.239 | $1.2604 | -0.12% | $76,422 | $76.63M |
| Sep 3, 2026 | $1.2432 | $1.2968 | $1.237 | $1.2619 | +1.50% | $65,240 | $76.72M |
| Sep 2, 2026 | $1.2165 | $1.2506 | $1.1953 | $1.2432 | +2.19% | $57,809 | $75.58M |
| Sep 1, 2026 | $1.2597 | $1.2734 | $1.1969 | $1.2165 | -3.43% | $61,705 | $73.96M |
| Aug 31, 2026 | $1.2888 | $1.2951 | $1.2538 | $1.2597 | -2.26% | $57,271 | $76.59M |
| Aug 30, 2026 | $1.2888 | $1.4753 | $1.2666 | $1.2888 | +0.00% | $80,293 | $78.36M |
| Aug 29, 2026 | $1.2672 | $1.3022 | $1.2533 | $1.2888 | +1.70% | $56,071 | $78.36M |
| Aug 28, 2026 | $1.2913 | $1.3075 | $1.2429 | $1.2672 | -1.87% | $73,439 | $77.04M |
| Aug 27, 2026 | $1.2906 | $1.3241 | $1.2507 | $1.2913 | +0.05% | $70,634 | $78.51M |
| Aug 26, 2026 | $1.2482 | $1.294 | $1.2101 | $1.2906 | +3.40% | $60,349 | $78.47M |
| Aug 25, 2026 | $1.3049 | $1.3368 | $1.2241 | $1.2482 | -4.35% | $63,118 | $75.89M |
| Aug 24, 2026 | $1.2875 | $1.3049 | $1.2427 | $1.3049 | +1.35% | $59,803 | $79.34M |
| Aug 23, 2026 | $1.2344 | $1.309 | $1.1829 | $1.2875 | +4.30% | $60,498 | $78.28M |
| Aug 22, 2026 | $1.2585 | $1.3396 | $1.1472 | $1.2344 | -1.91% | $86,245 | $75.05M |
| Aug 21, 2026 | $1.1556 | $1.2686 | $1.152 | $1.2585 | +8.90% | $63,348 | $76.52M |
| Aug 20, 2026 | $1.1076 | $1.1617 | $1.1032 | $1.1556 | +4.33% | $64,218 | $70.26M |
| Aug 19, 2026 | $1.0539 | $1.1226 | $1.0472 | $1.1076 | +5.10% | $59,435 | $67.34M |
| Aug 18, 2026 | $1.0754 | $1.0772 | $1.0436 | $1.0539 | -2.00% | $60,357 | $64.08M |
| Aug 17, 2026 | $1.0227 | $1.0787 | $1.0189 | $1.0754 | +5.15% | $58,801 | $65.38M |
| Aug 16, 2026 | $1.0428 | $1.0458 | $1.0144 | $1.0227 | -1.93% | $58,093 | $62.18M |
| Aug 15, 2026 | $1.0227 | $1.0691 | $1.0191 | $1.0428 | +1.97% | $59,908 | $63.40M |
| Aug 14, 2026 | $1.0386 | $1.0388 | $1.0105 | $1.0227 | -1.53% | $56,369 | $62.18M |
| Aug 13, 2026 | $1.0276 | $1.0477 | $1.0259 | $1.0386 | +1.07% | $61,490 | $63.15M |
| Aug 12, 2026 | $1.0449 | $1.0517 | $1.0223 | $1.0276 | -1.66% | $58,523 | $62.48M |
| Aug 11, 2026 | $1.0592 | $1.0637 | $1.0331 | $1.0449 | -1.35% | $57,383 | $63.53M |
| Aug 10, 2026 | $1.055 | $1.0728 | $1.054 | $1.0592 | +0.40% | $54,468 | $64.40M |
| Aug 9, 2026 | $1.0898 | $1.0898 | $1.0535 | $1.055 | -3.19% | $63,590 | $64.14M |
| Aug 8, 2026 | $1.067 | $1.1768 | $1.0632 | $1.0898 | +2.14% | $62,645 | $66.26M |
| Aug 7, 2026 | $1.0788 | $1.0877 | $1.0607 | $1.067 | — | $56,900 | $64.87M |
Orca Historical Data FAQ
Window highs, lows, best/worst days and volume for OrcaWhat is the all-time high for ORCA?
Orca's record price is about $20.33. It currently trades at $1.42, roughly 93.0% below that peak. The all-time low on record is $0.351125. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ORCA market cap?
Orca has a market capitalisation of about $86.52M, on roughly $8.37M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ORCA change over this window?
Across 90 daily candles, close-to-close moved up 33.14%.
What were ORCA's high and low in this window?
In this sample, the highest trade print is about $3.3274 (Oct 7, 2026) and the lowest about $1.0105 (Aug 14, 2026).
What were ORCA's best and worst days in this window?
Best close-to-close day was about +32.99% (Oct 6, 2026); worst was -17.96% (Oct 8, 2026).