Orbler Historical Data

ORBR Page 10
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.427
+5.36%
$ 854.15 million $ 108,938
Nov 11, 2024 $ 0.405
+88.37%
$ 810.09 million $ 90,080
Nov 10, 2024 $ 0.215
+14.83%
$ 430.06 million $ 56,808
Nov 9, 2024 $ 0.186
-16.95%
$ 372.75 million $ 60,493
Nov 8, 2024 $ 0.224
+11.17%
$ 448.83 million $ 55,823
Nov 7, 2024 $ 0.202
-2.97%
$ 403.75 million $ 56,055
Nov 6, 2024 $ 0.208
+0.28%
$ 416 million $ 56,686
Nov 5, 2024 $ 0.207
-0.19%
$ 414.83 million $ 54,527
Nov 4, 2024 $ 0.208
-1.35%
$ 415.61 million $ 74,962
Nov 3, 2024 $ 0.211
-11.61%
$ 421.22 million $ 53,226
Nov 2, 2024 $ 0.238
+6.99%
$ 476.56 million $ 66,409
Nov 1, 2024 $ 0.223
-0.32%
$ 445.42 million $ 37,628
Oct 31, 2024 $ 0.223
-5.88%
$ 446.86 million $ 84,036
Oct 30, 2024 $ 0.237
+0.07%
$ 474.76 million $ 59,873
Oct 29, 2024 $ 0.237
+0.00%
$ 474.41 million $ 57,688
Oct 28, 2024 $ 0.237
+0.21%
$ 474.42 million $ 70,535
Oct 27, 2024 $ 0.237
-1.70%
$ 473.43 million $ 76,967
Oct 26, 2024 $ 0.241
+2.22%
$ 481.94 million $ 60,193
Oct 25, 2024 $ 0.236
-4.05%
$ 471.49 million $ 59,767
Oct 24, 2024 $ 0.246
-2.04%
$ 491.4 million $ 58,412
Oct 23, 2024 $ 0.251
+0.07%
$ 501.62 million $ 62,277
Oct 22, 2024 $ 0.251
+5.93%
$ 501.25 million $ 58,989
Oct 21, 2024 $ 0.236
-8.40%
$ 472.6 million $ 59,401
Oct 20, 2024 $ 0.258
+10.19%
$ 515.95 million $ 60,334
Oct 19, 2024 $ 0.234
-4.60%
$ 468.2 million $ 57,796
Oct 18, 2024 $ 0.245
+0.69%
$ 490.77 million $ 57,272
Oct 17, 2024 $ 0.243
-1.66%
$ 486.63 million $ 61,931
Oct 16, 2024 $ 0.248
-7.98%
$ 495.42 million $ 65,885
Oct 15, 2024 $ 0.269
+6.32%
$ 538.37 million $ 64,962
Oct 14, 2024 $ 0.253
+3.26%
$ 506.39 million $ 57,921
Oct 13, 2024 $ 0.245
-6.28%
$ 490.4 million $ 62,493
Oct 12, 2024 $ 0.262
+7.01%
$ 523.28 million $ 69,396
Oct 11, 2024 $ 0.245
-2.21%
$ 489.01 million $ 54,796
Oct 10, 2024 $ 0.25
-3.20%
$ 500.07 million $ 57,883
Oct 9, 2024 $ 0.258
-1.49%
$ 516.59 million $ 56,164
Oct 8, 2024 $ 0.262
+4.92%
$ 524.38 million $ 51,296
Oct 7, 2024 $ 0.25
+3.39%
$ 499.8 million $ 20,968
Oct 6, 2024 $ 0.242
-9.99%
$ 483.42 million $ 52,163
Oct 5, 2024 $ 0.269
+0.05%
$ 537.09 million $ 242
Oct 4, 2024 $ 0.268
+3.44%
$ 536.84 million $ 161
Oct 3, 2024 $ 0.259
+1.13%
$ 518.96 million $ 47,213
Oct 2, 2024 $ 0.257
-1.04%
$ 513.18 million $ 51,798
Oct 1, 2024 $ 0.259
-4.57%
$ 518.6 million $ 46,507
Sep 30, 2024 $ 0.272
-3.22%
$ 543.64 million $ 56,135
Sep 29, 2024 $ 0.281
-0.83%
$ 561.7 million $ 51,621
Sep 28, 2024 $ 0.283
+2.55%
$ 566.38 million $ 55,430
Sep 27, 2024 $ 0.276
+0.01%
$ 552.28 million $ 56,247
Sep 26, 2024 $ 0.276
-7.24%
$ 552.22 million $ 57,978
Sep 25, 2024 $ 0.298
+6.06%
$ 595.32 million $ 57,018
Sep 24, 2024 $ 0.281
+0.30%
$ 561.29 million $ 56,594