Orcaの価格履歴
$3.20
+59.77% 24時間
2024/12/06以降のOrca（ORCA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$3.20です。
史上最高値
$12.80
2024/12/06
史上最安値
$0.316
2025/10/10
初回記録からのリターン
-54.25%
2024/12/06
最も良かった月
+137.83%
2026年4月
最も悪かった月
-42.56%
2026年5月
読み込み中…
Orcaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.07 | $3.23 | $0.65 | $3.19 | +198.69% |
| 2025 | $3.92 | $5.03 | $0.316 | $1.07 | -72.72% |
| 2024 | $3.79 | $12.80 | $3.11 | $3.92 | +3.43% |
Orcaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.65 | $3.23 | $1.62 | $3.19 | +93.16% |
| 2026年9月 | $1.26 | $1.86 | $1.20 | $1.65 | +31.19% |
| 2026年8月 | $1.12 | $1.49 | $1.01 | $1.26 | +13.11% |
| 2026年7月 | $1.17 | $1.32 | $1.11 | $1.11 | -4.95% |
| 2026年6月 | $1.23 | $1.40 | $0.951 | $1.17 | -5.10% |
| 2026年5月 | $2.15 | $2.42 | $1.22 | $1.24 | -42.56% |
| 2026年4月 | $0.90 | $2.17 | $0.799 | $2.15 | +137.83% |
| 2026年3月 | $0.904 | $1.17 | $0.809 | $0.904 | +0.11% |
| 2026年2月 | $0.89 | $1.50 | $0.65 | $0.903 | +1.57% |
| 2026年1月 | $1.07 | $1.36 | $0.811 | $0.889 | -16.84% |
| 2025年12月 | $1.29 | $1.45 | $1.01 | $1.07 | -17.07% |
| 2025年11月 | $1.48 | $1.99 | $1.02 | $1.29 | -12.73% |
| 2025年10月 | $1.93 | $2.10 | $0.316 | $1.48 | -23.63% |
| 2025年9月 | $2.22 | $2.61 | $1.84 | $1.93 | -12.73% |
| 2025年8月 | $2.21 | $2.91 | $2.00 | $2.22 | +0.23% |
| 2025年7月 | $1.96 | $2.95 | $1.81 | $2.21 | +12.58% |
| 2025年6月 | $2.68 | $2.86 | $1.70 | $1.96 | -26.69% |
| 2025年5月 | $2.76 | $3.29 | $2.32 | $2.68 | -2.97% |
| 2025年4月 | $2.18 | $4.00 | $1.69 | $2.76 | +26.77% |
| 2025年3月 | $1.80 | $5.03 | $1.36 | $2.18 | +21.27% |
| 2025年2月 | $2.85 | $2.93 | $1.57 | $1.80 | -37.05% |
| 2025年1月 | $3.92 | $4.74 | $2.55 | $2.85 | -27.18% |
| 2024年12月 | $3.79 | $12.80 | $3.11 | $3.92 | +3.43% |
Orcaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2.41 | $3.23 | $2.28 | $3.19 | +32.22% |
| 2026/10/05 | $2.01 | $2.45 | $1.96 | $2.42 | +20.21% |
| 2026/10/04 | $1.80 | $2.12 | $1.78 | $2.01 | +11.36% |
| 2026/10/03 | $1.75 | $1.81 | $1.74 | $1.80 | +2.79% |
| 2026/10/02 | $1.71 | $1.76 | $1.66 | $1.76 | +2.93% |
| 2026/10/01 | $1.65 | $1.74 | $1.62 | $1.71 | +3.15% |
| 2026/09/30 | $1.61 | $1.66 | $1.56 | $1.65 | +2.93% |
| 2026/09/29 | $1.70 | $1.71 | $1.58 | $1.61 | -5.42% |
| 2026/09/28 | $1.82 | $1.82 | $1.64 | $1.70 | -6.45% |
| 2026/09/27 | $1.64 | $1.86 | $1.62 | $1.82 | +10.47% |
| 2026/09/26 | $1.68 | $1.68 | $1.62 | $1.64 | -1.85% |
| 2026/09/25 | $1.58 | $1.68 | $1.57 | $1.67 | +6.08% |
| 2026/09/24 | $1.53 | $1.60 | $1.51 | $1.58 | +3.27% |
| 2026/09/23 | $1.53 | $1.59 | $1.50 | $1.53 | -0.07% |
| 2026/09/22 | $1.51 | $1.54 | $1.47 | $1.53 | +0.92% |
| 2026/09/21 | $1.44 | $1.52 | $1.43 | $1.52 | +5.50% |
| 2026/09/20 | $1.45 | $1.48 | $1.39 | $1.44 | -0.97% |
| 2026/09/19 | $1.47 | $1.48 | $1.43 | $1.45 | -1.36% |
| 2026/09/18 | $1.39 | $1.48 | $1.38 | $1.47 | +5.91% |
| 2026/09/17 | $1.32 | $1.39 | $1.31 | $1.39 | +5.31% |
| 2026/09/16 | $1.32 | $1.33 | $1.28 | $1.32 | +0.15% |
| 2026/09/15 | $1.36 | $1.41 | $1.29 | $1.32 | -3.45% |
| 2026/09/14 | $1.32 | $1.39 | $1.32 | $1.36 | +2.95% |
| 2026/09/13 | $1.43 | $1.43 | $1.32 | $1.32 | -7.28% |
| 2026/09/12 | $1.47 | $1.51 | $1.42 | $1.43 | -2.59% |
| 2026/09/11 | $1.40 | $1.49 | $1.39 | $1.47 | +4.34% |
| 2026/09/10 | $1.45 | $1.46 | $1.36 | $1.41 | -3.10% |
| 2026/09/09 | $1.42 | $1.51 | $1.40 | $1.45 | +2.18% |
| 2026/09/08 | $1.54 | $1.58 | $1.38 | $1.42 | -7.86% |
| 2026/09/07 | $1.41 | $1.74 | $1.41 | $1.54 | +9.07% |
Orcaは2024/12/06に史上最高値$12.80を記録し、当データセットの最安値は$0.316です。すべての値は主要取引所の日次終値に基づく米ドル建てです。