Orca(ORCA)Heute
$2.222
vor 1 Jahren
$1.89
vor 2 Jahren
$0.781609
vor 3 Jahren
$0.848843
vor 4 Jahren
$4.55
Orca Preisverlauf
(ORCA)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $2.286063 | $2.305 | $2.181 | $2.197 | $318.062K |
2025-09-03 | $2.195319 | $2.311 | $2.197 | $2.288835 | $8.466M |
2025-09-02 | $2.169650 | $2.27 | $2.113 | $2.201 | $571.314K |
2025-09-01 | $2.255881 | $2.279 | $2.147 | $2.167687 | $11.169M |
2025-08-31 | $2.275960 | $2.302 | $2.232 | $2.255231 | $8.365M |
2025-08-30 | $2.280482 | $2.417 | $2.223 | $2.272363 | $33.409M |
2025-08-29 | $2.368029 | $2.457 | $2.248 | $2.268128 | $34.187M |
2025-08-28 | $2.304573 | $2.457 | $2.244 | $2.370514 | $41.231M |
2025-08-27 | $2.213077 | $2.325 | $2.204 | $2.305024 | $11.913M |
2025-08-26 | $2.248575 | $2.238 | $2.126 | $2.215708 | $14.758M |
2025-08-25 | $2.397810 | $2.469 | $2.208 | $2.237 | $797.814K |
2025-08-24 | $2.391564 | $2.504 | $2.353 | $2.398997 | $44.897M |
2025-08-23 | $2.318150 | $2.495 | $2.319 | $2.389449 | $17.690M |
2025-08-22 | $2.216275 | $2.352 | $2.131 | $2.322731 | $14.776M |
2025-08-21 | $2.277144 | $2.319 | $2.21 | $2.214249 | $10.769M |
2025-08-20 | $2.276666 | $2.3 | $2.206 | $2.278957 | $19.803M |
2025-08-19 | $2.307535 | $2.369 | $2.23 | $2.265755 | $34.515M |
2025-08-18 | $2.446165 | $2.55 | $2.245 | $2.309368 | $57.311M |
2025-08-17 | $2.432043 | $2.465 | $2.416 | $2.449390 | $7.820M |
2025-08-16 | $2.351416 | $2.44 | $2.341 | $2.432066 | $9.701M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Orca(ORCA)
