Orbler Historical Data

ORBR
Download
Date Close Price change Market cap Trading volume
Today $ 0.0189
+4.24%
$ 36.28 million $ 2,667
Yesterday $ 0.0232
-22.96%
$ 46.38 million $ 12,326
May 10, 2026 $ 0.0301
-33.82%
$ 60.2 million $ 9,495
May 9, 2026 $ 0.0455
-11.48%
$ 90.96 million $ 666
May 8, 2026 $ 0.0514
-19.38%
$ 102.76 million $ 7,915
May 7, 2026 $ 0.0637
+0.16%
$ 127.46 million $ 40,268
May 6, 2026 $ 0.0632
-6.45%
$ 126.42 million $ 42,928
May 5, 2026 $ 0.0671
+5.59%
$ 134.18 million $ 35,425
May 4, 2026 $ 0.0667
-40.01%
$ 133.38 million $ 37,855
May 3, 2026 $ 0.111
+31.33%
$ 222.32 million $ 64,922
May 2, 2026 $ 0.0846
+0.25%
$ 169.28 million $ 43,702
May 1, 2026 $ 0.0844
-0.20%
$ 168.86 million $ 56,697
Apr 30, 2026 $ 0.0846
-0.17%
$ 169.84 million $ 50,518
Apr 29, 2026 $ 0.0847
+0.06%
$ 169.48 million $ 36,680
Apr 28, 2026 $ 0.0847
-0.01%
$ 169.38 million $ 54,388
Apr 27, 2026 $ 0.0847
-0.42%
$ 169.4 million $ 40,779
Apr 26, 2026 $ 0.0851
+19.73%
$ 167.86 million $ 32,978
Apr 25, 2026 $ 0.071
+0.03%
$ 142.06 million $ 48,660
Apr 24, 2026 $ 0.071
+21.38%
$ 142.02 million $ 51,491
Apr 23, 2026 $ 0.0585
-0.49%
$ 116.9 million $ 49,919
Apr 22, 2026 $ 0.0588
-0.14%
$ 117.52 million $ 47,057
Apr 21, 2026 $ 0.0589
-0.03%
$ 117.72 million $ 48,593
Apr 20, 2026 $ 0.0589
+26.52%
$ 117.76 million $ 39,195
Apr 19, 2026 $ 0.0465
+0.11%
$ 93.08 million $ 33,251
Apr 18, 2026 $ 0.0465
+0.06%
$ 92.98 million $ 31,825
Apr 17, 2026 $ 0.0465
-0.15%
$ 92.92 million $ 33,830
Apr 16, 2026 $ 0.0465
-0.04%
$ 93.06 million $ 34,239
Apr 15, 2026 $ 0.0465
-0.36%
$ 93.02 million $ 29,956
Apr 14, 2026 $ 0.0466
-2.00%
$ 93.28 million $ 31,065
Apr 13, 2026 $ 0.0476
+1.64%
$ 95.18 million $ 32,919
Apr 12, 2026 $ 0.0468
+3.06%
$ 93.64 million $ 45,467
Apr 11, 2026 $ 0.0454
+67.58%
$ 90.86 million $ 30,259
Apr 10, 2026 $ 0.0271
+2.03%
$ 54.24 million $ 25,677
Apr 9, 2026 $ 0.0266
+1.96%
$ 53.16 million $ 37,802
Apr 8, 2026 $ 0.0261
+0.70%
$ 52.14 million $ 47,655
Apr 7, 2026 $ 0.0259
+0.00%
$ 51.78 million $ 40,248
Apr 6, 2026 $ 0.0259
+4.69%
$ 51.78 million $ 22,148
Apr 5, 2026 $ 0.0247
+30.30%
$ 49.46 million $ 27,656
Apr 4, 2026 $ 0.019
+15.45%
$ 37.96 million $ 35,613
Apr 3, 2026 $ 0.0164
+2.62%
$ 32.86 million $ 34,554
Apr 2, 2026 $ 0.016
+0.00%
$ 32.02 million $ 26,823
Apr 1, 2026 $ 0.016
+6.52%
$ 32.02 million $ 33,714
Mar 31, 2026 $ 0.015
+0.00%
$ 30.06 million $ 29,177
Mar 30, 2026 $ 0.015
+0.00%
$ 30.06 million $ 41,064
Mar 29, 2026 $ 0.015
+0.00%
$ 30.06 million $ 36,714
Mar 28, 2026 $ 0.015
+39.04%
$ 30.06 million $ 36,995
Mar 27, 2026 $ 0.0108
-6.33%
$ 21.62 million $ 29,255
Mar 26, 2026 $ 0.0115
-6.94%
$ 23.08 million $ 9,685
Mar 25, 2026 $ 0.0124
-0.16%
$ 24.8 million $ 14,220
Mar 24, 2026 $ 0.0124
+0.08%
$ 24.84 million $ 20,104
Download