Riwayat harga Orca
$2,34
+11,18% 24j
Harga historis Orca (ORCA) sejak 6 Des 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $2,34.
Tertinggi sepanjang masa
$12,80
6 Des 2024
Terendah sepanjang masa
$0,316
10 Okt 2025
Imbal hasil sejak data pertama
-66,50%
6 Des 2024
Bulan terbaik
+137,83%
April 2026
Bulan terburuk
-42,56%
Mei 2026
Memuat…
Riwayat harga Orca per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,07 | $2,51 | $0,65 | $2,35 | +119,93% |
| 2025 | $3,92 | $5,03 | $0,316 | $1,07 | -72,72% |
| 2024 | $3,79 | $12,80 | $3,11 | $3,92 | +3,43% |
Riwayat harga Orca per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1,65 | $2,51 | $1,62 | $2,35 | +42,23% |
| September 2026 | $1,26 | $1,86 | $1,20 | $1,65 | +31,19% |
| Agustus 2026 | $1,12 | $1,49 | $1,01 | $1,26 | +13,11% |
| Juli 2026 | $1,17 | $1,32 | $1,11 | $1,11 | -4,95% |
| Juni 2026 | $1,23 | $1,40 | $0,951 | $1,17 | -5,10% |
| Mei 2026 | $2,15 | $2,42 | $1,22 | $1,24 | -42,56% |
| April 2026 | $0,90 | $2,17 | $0,799 | $2,15 | +137,83% |
| Maret 2026 | $0,904 | $1,17 | $0,809 | $0,904 | +0,11% |
| Februari 2026 | $0,89 | $1,50 | $0,65 | $0,903 | +1,57% |
| Januari 2026 | $1,07 | $1,36 | $0,811 | $0,889 | -16,84% |
| Desember 2025 | $1,29 | $1,45 | $1,01 | $1,07 | -17,07% |
| November 2025 | $1,48 | $1,99 | $1,02 | $1,29 | -12,73% |
| Oktober 2025 | $1,93 | $2,10 | $0,316 | $1,48 | -23,63% |
| September 2025 | $2,22 | $2,61 | $1,84 | $1,93 | -12,73% |
| Agustus 2025 | $2,21 | $2,91 | $2,00 | $2,22 | +0,23% |
| Juli 2025 | $1,96 | $2,95 | $1,81 | $2,21 | +12,58% |
| Juni 2025 | $2,68 | $2,86 | $1,70 | $1,96 | -26,69% |
| Mei 2025 | $2,76 | $3,29 | $2,32 | $2,68 | -2,97% |
| April 2025 | $2,18 | $4,00 | $1,69 | $2,76 | +26,77% |
| Maret 2025 | $1,80 | $5,03 | $1,36 | $2,18 | +21,27% |
| Februari 2025 | $2,85 | $2,93 | $1,57 | $1,80 | -37,05% |
| Januari 2025 | $3,92 | $4,74 | $2,55 | $2,85 | -27,18% |
| Desember 2024 | $3,79 | $12,80 | $3,11 | $3,92 | +3,43% |
Harga harian Orca — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $2,41 | $2,51 | $2,28 | $2,35 | -2,65% |
| 5 Okt 2026 | $2,01 | $2,45 | $1,96 | $2,42 | +20,21% |
| 4 Okt 2026 | $1,80 | $2,12 | $1,78 | $2,01 | +11,36% |
| 3 Okt 2026 | $1,75 | $1,81 | $1,74 | $1,80 | +2,79% |
| 2 Okt 2026 | $1,71 | $1,76 | $1,66 | $1,76 | +2,93% |
| 1 Okt 2026 | $1,65 | $1,74 | $1,62 | $1,71 | +3,15% |
| 30 Sep 2026 | $1,61 | $1,66 | $1,56 | $1,65 | +2,93% |
| 29 Sep 2026 | $1,70 | $1,71 | $1,58 | $1,61 | -5,42% |
| 28 Sep 2026 | $1,82 | $1,82 | $1,64 | $1,70 | -6,45% |
| 27 Sep 2026 | $1,64 | $1,86 | $1,62 | $1,82 | +10,47% |
| 26 Sep 2026 | $1,68 | $1,68 | $1,62 | $1,64 | -1,85% |
| 25 Sep 2026 | $1,58 | $1,68 | $1,57 | $1,67 | +6,08% |
| 24 Sep 2026 | $1,53 | $1,60 | $1,51 | $1,58 | +3,27% |
| 23 Sep 2026 | $1,53 | $1,59 | $1,50 | $1,53 | -0,07% |
| 22 Sep 2026 | $1,51 | $1,54 | $1,47 | $1,53 | +0,92% |
| 21 Sep 2026 | $1,44 | $1,52 | $1,43 | $1,52 | +5,50% |
| 20 Sep 2026 | $1,45 | $1,48 | $1,39 | $1,44 | -0,97% |
| 19 Sep 2026 | $1,47 | $1,48 | $1,43 | $1,45 | -1,36% |
| 18 Sep 2026 | $1,39 | $1,48 | $1,38 | $1,47 | +5,91% |
| 17 Sep 2026 | $1,32 | $1,39 | $1,31 | $1,39 | +5,31% |
| 16 Sep 2026 | $1,32 | $1,33 | $1,28 | $1,32 | +0,15% |
| 15 Sep 2026 | $1,36 | $1,41 | $1,29 | $1,32 | -3,45% |
| 14 Sep 2026 | $1,32 | $1,39 | $1,32 | $1,36 | +2,95% |
| 13 Sep 2026 | $1,43 | $1,43 | $1,32 | $1,32 | -7,28% |
| 12 Sep 2026 | $1,47 | $1,51 | $1,42 | $1,43 | -2,59% |
| 11 Sep 2026 | $1,40 | $1,49 | $1,39 | $1,47 | +4,34% |
| 10 Sep 2026 | $1,45 | $1,46 | $1,36 | $1,41 | -3,10% |
| 9 Sep 2026 | $1,42 | $1,51 | $1,40 | $1,45 | +2,18% |
| 8 Sep 2026 | $1,54 | $1,58 | $1,38 | $1,42 | -7,86% |
| 7 Sep 2026 | $1,41 | $1,74 | $1,41 | $1,54 | +9,07% |
Orca mencapai rekor tertinggi $12,80 pada 6 Des 2024, sedangkan harga terendah dalam data kami adalah $0,316. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.