Identifier on Kucoin: ORCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
2.3648 USDT |
29,173.3875 ORCA |
2.4003 USDT |
2.2199 USDT |
2.4627 USDT |
2.3112 USDT |
| 2024-04-16 |
2.3435 USDT |
17,714.2339 ORCA |
2.3589 USDT |
2.2270 USDT |
2.4685 USDT |
2.4056 USDT |
| 2024-04-15 |
2.5056 USDT |
31,271.6690 ORCA |
2.4816 USDT |
2.2953 USDT |
2.6718 USDT |
2.3479 USDT |
| 2024-04-14 |
2.3897 USDT |
18,663.3005 ORCA |
2.4365 USDT |
2.2587 USDT |
2.5366 USDT |
2.3988 USDT |
| 2024-04-13 |
2.4997 USDT |
58,560.5667 ORCA |
2.7182 USDT |
2.1130 USDT |
2.7279 USDT |
2.3346 USDT |
| 2024-04-12 |
2.9294 USDT |
44,769.8581 ORCA |
3.0692 USDT |
2.5840 USDT |
3.2999 USDT |
2.7868 USDT |
| 2024-04-11 |
3.0044 USDT |
43,303.9455 ORCA |
3.1044 USDT |
2.8372 USDT |
3.2127 USDT |
3.0841 USDT |
| 2024-04-10 |
3.0976 USDT |
39,383.8237 ORCA |
3.2862 USDT |
2.9496 USDT |
3.3053 USDT |
3.0809 USDT |
| 2024-04-09 |
3.3993 USDT |
20,603.4412 ORCA |
3.5052 USDT |
3.2862 USDT |
3.5103 USDT |
3.2862 USDT |
| 2024-04-08 |
3.4855 USDT |
19,202.1083 ORCA |
3.5903 USDT |
3.3900 USDT |
3.6556 USDT |
3.4998 USDT |
| 2024-04-07 |
3.7062 USDT |
3,440.1392 ORCA |
3.6888 USDT |
3.6310 USDT |
3.7534 USDT |
3.6311 USDT |
| 2024-04-06 |
3.6744 USDT |
4,745.3562 ORCA |
3.5843 USDT |
3.5843 USDT |
3.7830 USDT |
3.7258 USDT |
| 2024-04-05 |
3.5716 USDT |
15,752.7013 ORCA |
3.6807 USDT |
3.4087 USDT |
3.6943 USDT |
3.5589 USDT |
| 2024-04-04 |
3.8614 USDT |
15,575.0118 ORCA |
3.8982 USDT |
3.6829 USDT |
4.0059 USDT |
3.6987 USDT |
| 2024-04-03 |
3.7593 USDT |
9,558.3617 ORCA |
3.7974 USDT |
3.7000 USDT |
3.9115 USDT |
3.8697 USDT |
| 2024-04-02 |
3.8623 USDT |
14,039.3399 ORCA |
4.0120 USDT |
3.7366 USDT |
4.0130 USDT |
3.7366 USDT |
| 2024-04-01 |
4.1031 USDT |
30,454.8664 ORCA |
4.1473 USDT |
3.8626 USDT |
4.4201 USDT |
3.9328 USDT |
| 2024-03-31 |
4.0940 USDT |
7,424.2133 ORCA |
4.0867 USDT |
4.0371 USDT |
4.1763 USDT |
4.0371 USDT |
| 2024-03-30 |
4.0733 USDT |
16,483.5835 ORCA |
3.9098 USDT |
3.8905 USDT |
4.2247 USDT |
4.0969 USDT |
| 2024-03-29 |
3.8738 USDT |
10,814.3861 ORCA |
3.9684 USDT |
3.7822 USDT |
3.9702 USDT |
3.9026 USDT |
| 2024-03-28 |
3.9190 USDT |
10,317.3922 ORCA |
3.8889 USDT |
3.8081 USDT |
4.0456 USDT |
3.8638 USDT |
| 2024-03-27 |
3.8678 USDT |
25,420.8842 ORCA |
3.9285 USDT |
3.7200 USDT |
3.9580 USDT |
3.7395 USDT |
| 2024-03-26 |
3.9767 USDT |
48,443.5030 ORCA |
4.1197 USDT |
3.7933 USDT |
4.1753 USDT |
3.9204 USDT |
| 2024-03-25 |
4.1119 USDT |
31,592.4041 ORCA |
4.0818 USDT |
3.9571 USDT |
4.2999 USDT |
4.0974 USDT |
| 2024-03-24 |
4.0453 USDT |
15,102.6343 ORCA |
3.9932 USDT |
3.9470 USDT |
4.2644 USDT |
4.1019 USDT |
| 2024-03-23 |
4.0828 USDT |
9,177.9326 ORCA |
4.0668 USDT |
3.9751 USDT |
4.1912 USDT |
4.0370 USDT |
| 2024-03-22 |
4.1857 USDT |
18,991.4963 ORCA |
4.3546 USDT |
4.0111 USDT |
4.3997 USDT |
4.0354 USDT |
| 2024-03-21 |
4.4819 USDT |
36,181.1096 ORCA |
4.4439 USDT |
4.1529 USDT |
4.9129 USDT |
4.3712 USDT |
| 2024-03-20 |
4.0087 USDT |
45,654.7990 ORCA |
4.1536 USDT |
3.7601 USDT |
4.3278 USDT |
4.0888 USDT |
| 2024-03-19 |
4.4096 USDT |
35,118.7876 ORCA |
4.9028 USDT |
4.0901 USDT |
5.0028 USDT |
4.2732 USDT |
| 2024-03-18 |
5.1751 USDT |
91,454.5978 ORCA |
4.9947 USDT |
4.3095 USDT |
6.5495 USDT |
5.1779 USDT |
| 2024-03-17 |
4.4829 USDT |
35,627.9819 ORCA |
4.4057 USDT |
4.0500 USDT |
4.9005 USDT |
4.4305 USDT |
| 2024-03-16 |
5.1101 USDT |
135,690.4051 ORCA |
4.4196 USDT |
4.1902 USDT |
5.7717 USDT |
4.4403 USDT |
| 2024-03-15 |
4.5033 USDT |
48,590.2803 ORCA |
4.4331 USDT |
3.9300 USDT |
5.2900 USDT |
4.3710 USDT |
| 2024-03-14 |
4.4154 USDT |
15,314.0744 ORCA |
4.6185 USDT |
4.1188 USDT |
4.7597 USDT |
4.1602 USDT |
| 2024-03-13 |
4.4715 USDT |
24,983.0842 ORCA |
4.4957 USDT |
4.2900 USDT |
4.6793 USDT |
4.6793 USDT |
| 2024-03-12 |
4.5233 USDT |
15,130.5412 ORCA |
4.6178 USDT |
4.4000 USDT |
4.7288 USDT |
4.5070 USDT |
| 2024-03-11 |
4.6256 USDT |
16,579.7015 ORCA |
4.6745 USDT |
4.4893 USDT |
4.8450 USDT |
4.5271 USDT |
| 2024-03-10 |
4.7729 USDT |
29,708.8579 ORCA |
4.9373 USDT |
4.4948 USDT |
5.0292 USDT |
4.7344 USDT |
| 2024-03-09 |
5.1429 USDT |
66,255.7529 ORCA |
5.2566 USDT |
4.8000 USDT |
6.2000 USDT |
5.0207 USDT |
| 2024-03-08 |
5.0840 USDT |
121,722.8721 ORCA |
4.6820 USDT |
4.3000 USDT |
6.1693 USDT |
5.2961 USDT |
| 2024-03-07 |
4.7638 USDT |
45,908.9017 ORCA |
4.2726 USDT |
4.2075 USDT |
5.3455 USDT |
4.6645 USDT |
| 2024-03-06 |
4.3665 USDT |
18,053.8873 ORCA |
4.7000 USDT |
4.0889 USDT |
4.7000 USDT |
4.2731 USDT |
| 2024-03-05 |
4.6428 USDT |
24,422.7094 ORCA |
4.4983 USDT |
4.2598 USDT |
5.4309 USDT |
4.3386 USDT |
| 2024-03-04 |
4.7939 USDT |
18,547.7436 ORCA |
4.7097 USDT |
4.4645 USDT |
5.1189 USDT |
4.5280 USDT |
| 2024-03-03 |
4.7011 USDT |
7,964.3995 ORCA |
4.7759 USDT |
4.5581 USDT |
4.7899 USDT |
4.6831 USDT |
| 2024-03-02 |
4.8740 USDT |
7,563.2174 ORCA |
5.0773 USDT |
4.6307 USDT |
5.1284 USDT |
4.9014 USDT |
| 2024-03-01 |
5.1076 USDT |
44,243.9008 ORCA |
5.1938 USDT |
4.4347 USDT |
5.7804 USDT |
5.0985 USDT |
| 2024-02-29 |
5.4809 USDT |
40,699.2396 ORCA |
4.8760 USDT |
4.8560 USDT |
5.8888 USDT |
5.0997 USDT |
| 2024-02-28 |
4.5130 USDT |
24,113.0023 ORCA |
4.2305 USDT |
4.1341 USDT |
5.1001 USDT |
4.5900 USDT |