| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2020 | $0.00401 | $0.00429 | |
| 2021 | $6.47 | $4.83 | 33.88% |
| 2022 | $4.94 | $0.4329 | 1,042% |
| 2023 | $0.4352 | $5.72 | -92.40% |
| 2024 | $6.25 | $3.92 | 59.39% |
| 2025 | $4.00 | $2.68 | 49.25% |
Werbung
ORCA Historische Kurse
/
Historische Daten Orca
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2020 August ($0.00415) |
|---|---|
| Niedrigster Preis | 2020 August ($0.00402) |
| Höchstpreis | 2023 Dezember ($8.21) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Juli |
| Schlechtester Monat | August |
Historische Kurse für Orca
Orca Historischer Chart
Orca Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.00416 | $0.00464 | $0.00393 | $0.00429 | $1.9 M | $0 | $0 | 460 M | 12% |
| 2021 | $5.48 | $6.96 | $4.78 | $4.83 | $0 | $92.9 T | $192.4 T | 0 | 18% |
| 2022 | $1.40 | $4.99 | $0.3952 | $0.4329 | $0 | $246.2 T | $2.5 M | 0 | 136% |
| 2023 | $1.31 | $8.90 | $0.4050 | $5.72 | $0 | $104.9 T | $4.3 M | 0 | 116% |
| 2024 | $3.12 | $9.35 | $1.34 | $3.92 | $99.9 M | $3.6 M | $158.4 M | 38 M | 130% |
| 2025 | $2.59 | $5.24 | $1.38 | $2.68 | $136.1 M | $21.9 M | $242.1 M | 53.2 M | 104% |
Orca Jahresrenditen
Orca Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 6.94% O:$0.00 C:$0.00 | |||||||||||
| 2021 | -25.31% O:$6.47 C:$4.83 | |||||||||||
| 2022 | -24.86% O:$4.84 C:$3.63 | -27.89% O:$3.64 C:$2.62 | -11.65% O:$2.62 C:$2.32 | -18.64% O:$2.32 C:$1.89 | -53.83% O:$1.89 C:$0.87 | -18.62% O:$0.86 C:$0.70 | 33.13% O:$0.70 C:$0.93 | -2.01% O:$0.93 C:$0.91 | -7.78% O:$0.92 C:$0.85 | 5.16% O:$0.85 C:$0.89 | -53.03% O:$0.89 C:$0.42 | 3.50% O:$0.42 C:$0.43 |
| 2023 | 100.85% O:$0.43 C:$0.87 | -6.10% O:$0.87 C:$0.82 | -4.26% O:$0.82 C:$0.78 | -1.39% O:$0.78 C:$0.77 | -18.01% O:$0.77 C:$0.63 | -8.61% O:$0.63 C:$0.58 | 49.07% O:$0.58 C:$0.86 | -7.47% O:$0.86 C:$0.80 | 13.20% O:$0.80 C:$0.90 | 36.24% O:$0.90 C:$1.23 | 182.57% O:$1.23 C:$3.49 | 64.36% O:$3.48 C:$5.72 |
| 2024 | -13.29% O:$5.72 C:$4.96 | 3.71% O:$4.95 C:$5.14 | -18.96% O:$5.14 C:$4.17 | -41.81% O:$4.17 C:$2.43 | 5.41% O:$2.43 C:$2.56 | -26.40% O:$2.56 C:$1.88 | 37.70% O:$1.88 C:$2.59 | -23.65% O:$2.59 C:$1.98 | 14.69% O:$1.98 C:$2.27 | 7.80% O:$2.27 C:$2.45 | 48.92% O:$2.45 C:$3.65 | 7.39% O:$3.65 C:$3.92 |
| 2025 | -27.35% O:$3.92 C:$2.85 | -36.98% O:$2.85 C:$1.80 | 21.70% O:$1.79 C:$2.18 | 26.72% O:$2.18 C:$2.76 | -2.95% O:$2.76 C:$2.68 |
ORCA OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ORCA) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $2.64 | $2.82 | $2.51 | $2.68 | $30 M | 11,294,330 | $141.5 M |
| 05/30/2025 | $3.20 | $3.25 | $2.64 | $2.64 | $43.9 M | 14,832,407 | $157.6 M |
| 05/29/2025 | $2.82 | $3.22 | $2.80 | $3.19 | $53 M | 17,534,406 | $161.1 M |
| 05/28/2025 | $2.99 | $3.10 | $2.75 | $2.81 | $24.7 M | 8,510,231 | $154.8 M |
| 05/27/2025 | $2.75 | $3.02 | $2.65 | $2.99 | $26.6 M | 9,209,269 | $153.7 M |
| 05/26/2025 | $2.74 | $2.77 | $2.69 | $2.75 | $7.5 M | 2,746,643 | $145.4 M |
| 05/25/2025 | $2.67 | $2.75 | $2.54 | $2.73 | $8.2 M | 3,101,655 | $140 M |
| 05/24/2025 | $2.62 | $2.80 | $2.60 | $2.67 | $9.4 M | 3,511,742 | $143.3 M |
| 05/23/2025 | $2.83 | $2.91 | $2.61 | $2.63 | $16.5 M | 5,894,698 | $149.1 M |
| 05/22/2025 | $2.61 | $2.84 | $2.61 | $2.83 | $13.8 M | 5,030,197 | $146.4 M |
| 05/21/2025 | $2.60 | $2.67 | $2.53 | $2.61 | $9.8 M | 3,796,098 | $138 M |
| 05/20/2025 | $2.53 | $2.61 | $2.52 | $2.60 | $10 M | 3,911,318 | $136.7 M |
| 05/19/2025 | $2.62 | $2.62 | $2.42 | $2.53 | $8.4 M | 3,364,920 | $132.6 M |
| 05/18/2025 | $2.49 | $2.66 | $2.46 | $2.62 | $8.8 M | 3,437,329 | $136.1 M |
| 05/17/2025 | $2.62 | $2.62 | $2.46 | $2.49 | $6.7 M | 2,660,629 | $134 M |
| 05/16/2025 | $2.66 | $2.72 | $2.60 | $2.62 | $7.6 M | 2,827,675 | $142.7 M |
| 05/15/2025 | $2.84 | $2.86 | $2.59 | $2.65 | $9.1 M | 3,374,827 | $143.2 M |
| 05/14/2025 | $3.01 | $3.05 | $2.81 | $2.84 | $10.2 M | 3,466,962 | $156.4 M |
| 05/13/2025 | $2.95 | $3.03 | $2.77 | $3.02 | $10.3 M | 3,548,929 | $154.4 M |
| 05/12/2025 | $2.94 | $3.06 | $2.76 | $2.95 | $13.2 M | 4,449,810 | $157.6 M |
| 05/11/2025 | $3.02 | $3.04 | $2.85 | $2.94 | $10.4 M | 3,536,479 | $156.5 M |
| 05/10/2025 | $2.93 | $3.04 | $2.85 | $3.03 | $10.7 M | 3,677,172 | $155.3 M |
| 05/09/2025 | $2.77 | $2.92 | $2.74 | $2.92 | $14.4 M | 5,081,450 | $151.4 M |
| 05/08/2025 | $2.53 | $2.78 | $2.51 | $2.77 | $12.6 M | 4,748,244 | $140.9 M |
| 05/07/2025 | $2.47 | $2.57 | $2.39 | $2.53 | $9 M | 3,647,873 | $131.7 M |
| 05/06/2025 | $2.53 | $2.56 | $2.34 | $2.47 | $8.6 M | 3,486,403 | $130.9 M |
| 05/05/2025 | $2.59 | $2.63 | $2.49 | $2.53 | $9.2 M | 3,588,466 | $136.1 M |
| 05/04/2025 | $2.72 | $2.77 | $2.58 | $2.59 | $10.3 M | 3,866,219 | $141.5 M |
| 05/03/2025 | $2.80 | $3.15 | $2.68 | $2.72 | $26.1 M | 9,449,999 | $146.9 M |
| 05/02/2025 | $2.93 | $2.97 | $2.77 | $2.79 | $11.9 M | 4,214,890 | $151 M |
| 05/01/2025 | $2.76 | $2.82 | $2.69 | $2.82 | $9.5 M | 3,441,186 | $147 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Hyperliquid (HYPE) Historische Kurse | $11,028,805,524 | $77,092,910 | 333.9 M | -0.90% | 0.82% | ||
 | Uniswap (UNI) Historische Kurse | $3,716,364,771 | $291,038,836 | 600.5 M | 1.98% | 1.12% | ||
 | Curve DAO Token (CRV) Historische Kurse | $845,307,392 | $62,900,377 | 1.3 B | -16.51% | 0.33% | ||
 | Raydium (RAY) Historische Kurse | $734,271,891 | $32,730,781 | 290.9 M | -20.48% | 0.16% | ||
 | Stellar (XLM) Historische Kurse | $8,263,993,383 | $100,576,432 | 31.1 B | -7.66% | -0.29% | ||
 | Injective Protocol (INJ) Historische Kurse | $1,154,242,540 | $86,230,258 | 97.2 M | -9.39% | -2.33% | ||
 | Magic Eden (ME) Historische Kurse | $124,790,654 | $9,512,838 | 149 M | -15.33% | 3.82% | ||
 | Destra Network (DSYNC) Historische Kurse | $136,571,741 | $782,719 | 969 M | -9.05% | -3.90% | ||
 | Constellation (DAG) Historische Kurse | $112,559,905 | $2,881,216 | 2.9 B | -19.66% | -2.83% |