ORCAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 2.51 | -0.030 | -1.34% | 2.55 | 2.62 | 2.50 | 2,108.00 |
Jun 04 2024 | 2.55 | 0.070 | 2.62% | 2.45 | 2.55 | 2.43 | 660.00 |
Jun 03 2024 | 2.48 | 0.010 | 0.61% | 2.49 | 2.54 | 2.48 | 332.00 |
Jun 02 2024 | 2.47 | -0.090 | -3.41% | 2.53 | 2.54 | 2.46 | 1,770.00 |
Jun 01 2024 | 2.55 | -0.040 | -1.43% | 2.53 | 2.55 | 2.49 | 281.00 |
May 31 2024 | 2.59 | 0.040 | 1.73% | 2.54 | 2.64 | 2.54 | 1,147.00 |
May 30 2024 | 2.55 | -0.080 | -2.94% | 2.64 | 2.71 | 2.50 | 5,728.00 |
May 29 2024 | 2.62 | 0.160 | 6.37% | 2.45 | 2.78 | 2.43 | 18,209.00 |
May 28 2024 | 2.47 | -0.020 | -0.80% | 2.48 | 2.49 | 2.32 | 19,697.00 |
May 27 2024 | 2.49 | 0.080 | 3.37% | 2.40 | 2.51 | 2.40 | 3,715.00 |
May 26 2024 | 2.41 | -0.100 | -3.80% | 2.50 | 2.51 | 2.38 | 8,569.00 |
May 25 2024 | 2.50 | 0.070 | 2.84% | 2.46 | 2.54 | 2.45 | 869.00 |
May 24 2024 | 2.43 | -0.100 | -4.10% | 2.52 | 2.52 | 2.27 | 15,044.00 |
May 23 2024 | 2.54 | 0.010 | 0.44% | 2.52 | 2.55 | 2.41 | 4,755.00 |
May 22 2024 | 2.52 | -0.080 | -3.03% | 2.61 | 2.63 | 2.52 | 5,572.00 |
May 21 2024 | 2.60 | -0.140 | -5.21% | 2.77 | 2.77 | 2.56 | 5,312.00 |
May 20 2024 | 2.75 | 0.510 | 22.64% | 2.29 | 2.80 | 2.27 | 14,282.00 |
May 19 2024 | 2.24 | -0.130 | -5.49% | 2.37 | 2.40 | 2.17 | 2,284.00 |
May 18 2024 | 2.37 | 0.020 | 0.68% | 2.35 | 2.46 | 2.35 | 2,067.00 |
May 17 2024 | 2.35 | 0.110 | 4.86% | 2.26 | 2.39 | 2.22 | 2,595.00 |
May 16 2024 | 2.24 | 0.00 | -0.18% | 2.31 | 2.45 | 2.08 | 58,027.00 |
May 15 2024 | 2.25 | 0.060 | 2.70% | 2.20 | 2.27 | 2.14 | 3,582.00 |
May 14 2024 | 2.19 | -0.090 | -3.86% | 2.27 | 2.29 | 2.16 | 4,006.00 |
May 13 2024 | 2.28 | 0.00 | -0.04% | 2.26 | 2.33 | 2.18 | 1,758.00 |
May 12 2024 | 2.28 | -0.030 | -1.39% | 2.32 | 2.32 | 2.28 | 904.00 |
May 11 2024 | 2.31 | 0.020 | 1.05% | 2.26 | 2.34 | 2.26 | 1,821.00 |
May 10 2024 | 2.29 | -0.050 | -2.27% | 2.34 | 2.34 | 2.27 | 3,978.00 |
May 09 2024 | 2.34 | 0.090 | 3.77% | 2.26 | 2.36 | 2.23 | 3,425.00 |
May 08 2024 | 2.25 | -0.050 | -2.00% | 2.28 | 2.32 | 2.24 | 4,519.00 |
May 07 2024 | 2.30 | -0.080 | -3.16% | 2.36 | 2.44 | 2.30 | 5,046.00 |
May 06 2024 | 2.38 | -0.050 | -1.98% | 2.42 | 2.59 | 2.37 | 4,469.00 |
May 05 2024 | 2.42 | -0.070 | -2.96% | 2.46 | 2.51 | 2.41 | 6,486.00 |
May 04 2024 | 2.50 | 0.040 | 1.63% | 2.46 | 2.57 | 2.42 | 6,019.00 |
May 03 2024 | 2.46 | -0.010 | -0.53% | 2.46 | 2.50 | 2.34 | 7,096.00 |
May 02 2024 | 2.47 | 0.040 | 1.73% | 2.44 | 2.57 | 2.31 | 15,210.00 |
May 01 2024 | 2.43 | 0.00 | -0.16% | 2.41 | 2.46 | 2.22 | 3,107.00 |
Apr 30 2024 | 2.43 | -0.270 | -10.09% | 2.69 | 2.72 | 2.35 | 10,168.00 |
Apr 29 2024 | 2.71 | -0.040 | -1.31% | 2.75 | 2.79 | 2.54 | 6,362.00 |
Apr 28 2024 | 2.74 | -0.030 | -1.15% | 2.83 | 2.88 | 2.74 | 1,309.00 |
Apr 27 2024 | 2.77 | 0.110 | 4.21% | 2.65 | 2.82 | 2.50 | 3,333.00 |
Apr 26 2024 | 2.66 | -0.110 | -4.11% | 2.77 | 2.79 | 2.66 | 1,384.00 |
Apr 25 2024 | 2.78 | -0.080 | -2.80% | 2.86 | 2.94 | 2.77 | 1,950.00 |
Apr 24 2024 | 2.86 | -0.400 | -12.37% | 3.26 | 3.34 | 2.82 | 6,521.00 |
Apr 23 2024 | 3.26 | -0.110 | -3.21% | 3.37 | 3.58 | 3.23 | 11,723.00 |
Apr 22 2024 | 3.37 | 0.600 | 21.56% | 2.77 | 3.56 | 2.72 | 37,856.00 |
Apr 21 2024 | 2.77 | 0.270 | 10.76% | 2.50 | 2.77 | 2.48 | 10,978.00 |
Apr 20 2024 | 2.50 | 0.150 | 6.56% | 2.38 | 2.52 | 2.35 | 4,988.00 |
Apr 19 2024 | 2.35 | -0.020 | -0.97% | 2.36 | 2.47 | 2.18 | 8,247.00 |
Apr 18 2024 | 2.37 | 0.140 | 6.33% | 2.20 | 2.53 | 2.15 | 36,642.00 |
Apr 17 2024 | 2.23 | -0.210 | -8.58% | 2.40 | 2.46 | 2.20 | 35,322.00 |
Apr 16 2024 | 2.44 | 0.080 | 3.39% | 2.37 | 2.47 | 2.23 | 30,714.00 |
Apr 15 2024 | 2.36 | -0.140 | -5.61% | 2.48 | 2.67 | 2.29 | 53,430.00 |
Apr 14 2024 | 2.50 | 0.060 | 2.38% | 2.37 | 2.54 | 2.26 | 33,885.00 |
Apr 13 2024 | 2.44 | -0.310 | -11.12% | 2.73 | 2.73 | 2.12 | 33,927.00 |
Apr 12 2024 | 2.74 | -0.330 | -10.65% | 3.07 | 3.30 | 2.66 | 44,875.00 |
Apr 11 2024 | 3.07 | -0.100 | -3.03% | 3.11 | 3.30 | 2.87 | 23,252.00 |
Apr 10 2024 | 3.17 | -0.160 | -4.89% | 3.32 | 3.34 | 3.01 | 11,553.00 |
Apr 09 2024 | 3.33 | -0.230 | -6.43% | 3.56 | 3.57 | 3.27 | 4,616.00 |
Apr 08 2024 | 3.56 | -0.050 | -1.33% | 3.55 | 3.71 | 3.39 | 6,411.00 |
Apr 07 2024 | 3.61 | -0.110 | -3.04% | 3.69 | 3.80 | 3.55 | 3,845.00 |
Apr 06 2024 | 3.72 | 0.140 | 3.79% | 3.58 | 3.80 | 3.58 | 2,477.00 |
Apr 05 2024 | 3.58 | -0.140 | -3.71% | 3.70 | 3.77 | 3.39 | 5,343.00 |
Apr 04 2024 | 3.72 | -0.170 | -4.37% | 3.90 | 4.21 | 3.67 | 6,980.00 |
Apr 03 2024 | 3.89 | 0.110 | 2.94% | 3.78 | 3.90 | 3.67 | 3,489.00 |
Apr 02 2024 | 3.78 | -0.190 | -4.81% | 4.03 | 4.03 | 3.76 | 5,827.00 |
Apr 01 2024 | 3.97 | -0.160 | -3.83% | 4.20 | 4.40 | 3.87 | 23,946.00 |
Mar 31 2024 | 4.13 | 0.060 | 1.47% | 4.15 | 4.37 | 4.01 | 6,963.00 |
Mar 30 2024 | 4.07 | 0.180 | 4.55% | 3.90 | 4.23 | 3.87 | 7,362.00 |
Mar 29 2024 | 3.89 | -0.080 | -1.91% | 3.98 | 3.98 | 3.79 | 6,078.00 |
Mar 28 2024 | 3.97 | 0.150 | 3.87% | 3.91 | 4.03 | 3.80 | 9,211.00 |
Mar 27 2024 | 3.82 | -0.150 | -3.85% | 3.96 | 4.02 | 3.71 | 16,414.00 |
Mar 26 2024 | 3.97 | -0.150 | -3.52% | 4.12 | 4.22 | 3.94 | 20,932.00 |
Mar 25 2024 | 4.12 | 0.040 | 0.96% | 4.08 | 4.38 | 4.01 | 14,920.00 |
Mar 24 2024 | 4.08 | 0.040 | 1.09% | 4.03 | 4.17 | 4.00 | 8,142.00 |
Mar 23 2024 | 4.04 | 0.00 | -0.05% | 4.05 | 4.27 | 4.02 | 7,458.00 |
Mar 22 2024 | 4.04 | -0.330 | -7.62% | 4.36 | 4.39 | 4.04 | 12,939.00 |
Mar 21 2024 | 4.37 | -0.070 | -1.53% | 4.43 | 4.81 | 4.17 | 20,953.00 |
Mar 20 2024 | 4.44 | 0.120 | 2.71% | 4.22 | 4.46 | 3.81 | 27,843.00 |
Mar 19 2024 | 4.32 | -0.670 | -13.33% | 5.01 | 5.01 | 3.96 | 47,262.00 |
Mar 18 2024 | 4.99 | 0.050 | 0.97% | 4.94 | 5.55 | 4.43 | 72,164.00 |
Mar 17 2024 | 4.94 | 0.550 | 12.51% | 4.47 | 4.94 | 4.31 | 24,421.00 |
Mar 16 2024 | 4.39 | 0.00 | 0.02% | 4.42 | 5.77 | 4.38 | 60,682.00 |
Mar 15 2024 | 4.39 | 0.020 | 0.37% | 4.40 | 4.86 | 3.91 | 47,683.00 |
Mar 14 2024 | 4.37 | -0.250 | -5.33% | 4.64 | 4.68 | 4.11 | 23,723.00 |
Mar 13 2024 | 4.62 | 0.130 | 2.94% | 4.52 | 4.85 | 4.14 | 15,621.00 |
Mar 12 2024 | 4.49 | -0.080 | -1.82% | 4.60 | 4.80 | 4.38 | 8,098.00 |
Mar 11 2024 | 4.57 | -0.130 | -2.81% | 4.68 | 4.85 | 4.52 | 29,097.00 |
Mar 10 2024 | 4.70 | -0.270 | -5.41% | 4.96 | 5.06 | 4.62 | 9,999.00 |
Mar 09 2024 | 4.97 | -0.380 | -7.12% | 5.37 | 5.43 | 4.86 | 20,401.00 |
Mar 08 2024 | 5.35 | 0.660 | 13.95% | 4.70 | 5.75 | 4.41 | 23,589.00 |