Orbler Historical Data

ORBR
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.018
-1.96%
$35.98 million $519,763
Jul 2026 $0.0184
-4.43%
$36.7 million $568,532
Jun 2026 $0.0192
-6.66%
$38.4 million $629,149
May 2026 $0.0206
-75.67%
$41.16 million $624,012
Apr 2026 $0.0847
+463.81%
$169.84 million $1.08 million
Mar 2026 $0.015
-38.10%
$30.06 million $902,273
Feb 2026 $0.0243
-32.17%
$48.5 million $352,067
Jan 2026 $0.036
-30.21%
$71.5 million $525,769
Dec 2025 $0.0516
-21.98%
$103.22 million $251,659
Aug 2025 $0.103
+11.76%
$-- $883,550
Jul 2025 $0.0936
-7.61%
$185.06 million $3.64 million
Jun 2025 $0.102
+16.48%
$202.54 million $3.57 million
May 2025 $0.092
-35.12%
$175.5 million $1.22 million
Apr 2025 $0.0722
-35.10%
$144.34 million $2.58 million
Mar 2025 $0.169
-13.81%
$337.4 million $2.92 million
Feb 2025 $0.196
+20.68%
$391.45 million $1.87 million
Jan 2025 $0.163
-21.82%
$324.24 million $2.7 million
Dec 2024 $0.217
-37.68%
$416.13 million $3.4 million
Nov 2024 $0.348
+55.82%
$696.31 million $3.74 million
Oct 2024 $0.237
-12.64%
$446.86 million $1.62 million
Sep 2024 $0.272
+15.63%
$543.64 million $1.65 million
Aug 2024 $0.233
+4.29%
$466.87 million $1.77 million
Jul 2024 $0.224
-31.55%
$447.68 million $1.98 million
Jun 2024 $0.327
-17.66%
$654 million $2.85 million
May 2024 $0.397
+7.99%
$794.29 million $6.96 million
Apr 2024 $0.368
-57.80%
$735.54 million $9.16 million
Mar 2024 $0.841
+5.93%
$1.68 billion $20.33 million
Feb 2024 $0.794
+151.14%
$1.59 billion $13.1 million
Jan 2024 $0.316
-10.87%
$632.38 million $7.44 million
Dec 2023 $0.355
+38.91%
$709.54 million $7.36 million
Nov 2023 $0.255
-19.12%
$510.8 million $5.13 million
Oct 2023 $0.316
+13.91%
$631.32 million $4.34 million
Sep 2023 $0.276
+3.37%
$551.59 million $4.53 million
Aug 2023 $0.267
-46.16%
$533.83 million $4.03 million
Jul 2023 $0.496
-35.20%
$991.36 million $7.12 million
Jun 2023 $0.765
-39.94%
$1.53 billion $7.34 million
May 2023 $1.27
-21.27%
$2.55 billion $7.71 million
Apr 2023 $1.62
-35.09%
$3.24 billion $9.37 million
Mar 2023 $2.49
-50.33%
$4.99 billion $27.05 million
Feb 2023 $5
-6.45%
$10.01 billion $38.9 million
Jan 2023 $5.35
-27.05%
$10.7 billion $55.32 million
Dec 2022 $7.33
-54.26%
$14.66 billion $58 million
Nov 2022 $16.06
+157.30%
$32.12 billion $109.32 million
Oct 2022 $6.24
+112.73%
$12.48 billion $52.75 million
Download