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
$1.285
-4.18% 1D
Recently Viewed
1H-1.23%
1D-4.18%
1W-13.41%
1M+19.42%
Orca (ORCA) has 90 days of daily open, high, low and close on file. Over that window ORCA ranged $1.0227 to $1.5421, closed at $1.2847 and is up 5.9% across the window.
Orca — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.5421
Window low
$1.0227
First → last
+5.95%
Latest close
$1.2847
vs live
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.316 | $1.3262 | $1.2847 | $1.2847 | -2.38% | $53,793 | $78.11M |
| 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 | $75.59M |
| 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 | -1.09% | $56,900 | $64.87M |
| Aug 6, 2026 | $1.0836 | $1.0917 | $1.0752 | $1.0788 | -0.44% | $63,095 | $65.59M |
| Aug 5, 2026 | $1.0925 | $1.0987 | $1.0784 | $1.0836 | -0.81% | $64,068 | $65.88M |
| Aug 4, 2026 | $1.0816 | $1.0969 | $1.0713 | $1.0925 | +1.01% | $59,473 | $66.42M |
| Aug 3, 2026 | $1.0898 | $1.0956 | $1.068 | $1.0816 | -0.75% | $67,030 | $65.76M |
| Aug 2, 2026 | $1.0975 | $1.115 | $1.0885 | $1.0898 | -0.70% | $54,764 | $66.26M |
| Aug 1, 2026 | $1.1148 | $1.1356 | $1.084 | $1.0975 | -1.55% | $56,116 | $66.73M |
| Jul 31, 2026 | $1.16 | $1.1629 | $1.113 | $1.1148 | -3.90% | $61,734 | $67.78M |
| Jul 30, 2026 | $1.1351 | $1.1735 | $1.1351 | $1.16 | +2.19% | $58,406 | $70.53M |
| Jul 29, 2026 | $1.1658 | $1.1685 | $1.1134 | $1.1351 | -2.63% | $61,266 | $69.01M |
| Jul 28, 2026 | $1.1747 | $1.1768 | $1.1357 | $1.1658 | -0.76% | $58,269 | $70.88M |
| Jul 27, 2026 | $1.1956 | $1.2063 | $1.1694 | $1.1747 | -1.75% | $59,239 | $71.42M |
| Jul 26, 2026 | $1.183 | $1.2009 | $1.1803 | $1.1956 | +1.07% | $59,931 | $72.69M |
| Jul 25, 2026 | $1.1726 | $1.1948 | $1.1711 | $1.183 | +0.89% | $70,117 | $71.92M |
| Jul 24, 2026 | $1.2006 | $1.2069 | $1.1604 | $1.1726 | -2.33% | $61,098 | $71.29M |
| Jul 23, 2026 | $1.1865 | $1.2171 | $1.1753 | $1.2006 | +1.19% | $63,158 | $73.00M |
| Jul 22, 2026 | $1.20 | $1.2017 | $1.1655 | $1.1865 | -1.12% | $83,921 | $72.14M |
| Jul 21, 2026 | $1.1875 | $1.2059 | $1.1764 | $1.20 | +1.05% | $76,001 | $72.96M |
| Jul 20, 2026 | $1.2067 | $1.2127 | $1.1637 | $1.1875 | -1.59% | $62,025 | $72.20M |
| Jul 19, 2026 | $1.1793 | $1.2201 | $1.1704 | $1.2067 | +2.32% | $57,850 | $73.37M |
| Jul 18, 2026 | $1.1727 | $1.1886 | $1.1591 | $1.1793 | +0.56% | $62,212 | $71.70M |
| Jul 17, 2026 | $1.1899 | $1.1979 | $1.1463 | $1.1727 | -1.45% | $59,460 | $71.30M |
| Jul 16, 2026 | $1.2072 | $1.2306 | $1.1833 | $1.1899 | -1.43% | $78,232 | $72.34M |
| Jul 15, 2026 | $1.1805 | $1.238 | $1.1724 | $1.2072 | +2.26% | $90,054 | $73.40M |
| Jul 14, 2026 | $1.1369 | $1.1855 | $1.1214 | $1.1805 | +3.83% | $72,062 | $71.77M |
| Jul 13, 2026 | $1.1628 | $1.1779 | $1.1255 | $1.1369 | -2.23% | $77,580 | $69.12M |
| Jul 12, 2026 | $1.1708 | $1.1709 | $1.1444 | $1.1628 | -0.68% | $75,883 | $70.70M |
| Jul 11, 2026 | $1.1934 | $1.2047 | $1.1654 | $1.1708 | -1.89% | $86,295 | $71.18M |
| Jul 10, 2026 | $1.2106 | $1.224 | $1.191 | $1.1934 | -1.42% | $75,713 | $72.56M |
| Jul 9, 2026 | $1.2095 | $1.2229 | $1.1814 | $1.2106 | +0.09% | $91,086 | $73.60M |
| Jul 8, 2026 | $1.2518 | $1.257 | $1.1853 | $1.2095 | -3.38% | $86,352 | $73.54M |
| Jul 7, 2026 | $1.2446 | $1.3187 | $1.2237 | $1.2518 | +0.58% | $97,729 | $76.11M |
| Jul 6, 2026 | $1.2604 | $1.2712 | $1.2053 | $1.2446 | -1.25% | $78,701 | $75.67M |
| Jul 5, 2026 | $1.2395 | $1.2883 | $1.2144 | $1.2604 | +1.69% | $75,096 | $76.63M |
| Jul 4, 2026 | $1.2573 | $1.2779 | $1.2306 | $1.2395 | -1.42% | $75,261 | $75.36M |
| Jul 3, 2026 | $1.2246 | $1.2596 | $1.21 | $1.2573 | +2.67% | $79,636 | $76.44M |
| Jul 2, 2026 | $1.1974 | $1.2404 | $1.1826 | $1.2246 | +2.27% | $71,965 | $74.45M |
| Jul 1, 2026 | $1.1725 | $1.2142 | $1.1404 | $1.1974 | +2.12% | $84,396 | $72.80M |
| Jun 30, 2026 | $1.2183 | $1.2227 | $1.1623 | $1.1725 | -3.76% | $69,016 | $71.29M |
| Jun 29, 2026 | $1.1632 | $1.325 | $1.157 | $1.2183 | +4.74% | $146,316 | $74.07M |
| Jun 28, 2026 | $1.1672 | $1.1841 | $1.1505 | $1.1632 | -0.34% | $71,629 | $70.72M |
| Jun 27, 2026 | $1.1875 | $1.2101 | $1.1595 | $1.1672 | -1.71% | $108,110 | $70.96M |
| Jun 26, 2026 | $1.1105 | $1.197 | $1.0771 | $1.1875 | +6.93% | $119,310 | $72.20M |
| Jun 25, 2026 | $1.123 | $1.1494 | $1.054 | $1.1105 | -1.11% | $63,439 | $67.52M |
| Jun 24, 2026 | $1.1551 | $1.159 | $1.0696 | $1.123 | -2.78% | $78,231 | $68.28M |
| Jun 23, 2026 | $1.2098 | $1.2547 | $1.1346 | $1.1551 | -4.52% | $103,416 | $70.23M |
| Jun 22, 2026 | $1.1904 | $1.28 | $1.1891 | $1.2098 | +1.63% | $104,056 | $73.55M |
| Jun 21, 2026 | $1.236 | $1.264 | $1.1884 | $1.1904 | -3.69% | $100,092 | $72.37M |
| Jun 20, 2026 | $1.2126 | $1.245 | $1.1806 | $1.236 | +1.93% | $110,334 | $75.15M |
| Jun 19, 2026 | $1.2414 | $1.2414 | $1.1935 | $1.2126 | — | $74,670 | $73.72M |
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 $1.285, roughly 93.7% 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 $78.60M, on roughly $7.11M 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 5.95%.
What were ORCA's high and low in this window?
In this sample, the highest trade print is about $1.732 (Sep 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 +9.51% (Sep 6, 2026); worst was -8.00% (Sep 8, 2026).