Orbler Historical Data

ORBR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $0.174
+11.92%
$348.39 million $74,805
Feb 18, 2025 $0.156
+0.03%
$311.3 million $17,753
Feb 17, 2025 $0.156
-1.07%
$311.61 million $41,137
Feb 16, 2025 $0.157
+0.40%
$314.99 million $41,917
Feb 15, 2025 $0.158
+6.90%
$315.62 million $46,901
Feb 14, 2025 $0.148
-4.88%
$295.25 million $76,946
Feb 13, 2025 $0.153
-10.57%
$305.51 million $72,153
Feb 12, 2025 $0.171
-1.72%
$342.65 million $84,617
Feb 11, 2025 $0.175
+4.47%
$350.63 million $102,543
Feb 10, 2025 $0.168
+15.56%
$336.4 million $100,721
Feb 9, 2025 $0.146
-7.56%
$292.2 million $87,484
Feb 8, 2025 $0.158
+7.20%
$316.09 million $52,225
Feb 7, 2025 $0.147
-1.99%
$294.86 million $74,224
Feb 6, 2025 $0.151
-4.85%
$301.83 million $135,602
Feb 5, 2025 $0.159
+6.52%
$317.23 million $110,069
Feb 4, 2025 $0.15
-2.63%
$299.2 million $85,376
Feb 3, 2025 $0.154
+14.83%
$308.26 million $79,070
Feb 2, 2025 $0.134
-4.07%
$268.46 million $44,205
Feb 1, 2025 $0.14
-13.87%
$279.38 million $47,095
Jan 31, 2025 $0.162
+0.71%
$324.24 million $62,040
Jan 30, 2025 $0.163
+1.24%
$325.48 million $64,312
Jan 29, 2025 $0.161
+0.68%
$321.5 million $56,197
Jan 28, 2025 $0.16
-9.62%
$320.82 million $63,269
Jan 27, 2025 $0.178
-10.65%
$356.07 million $71,443
Jan 26, 2025 $0.198
+6.17%
$396.99 million $82,344
Jan 25, 2025 $0.187
-2.30%
$374.71 million $76,926
Jan 24, 2025 $0.192
-1.43%
$383.21 million $57,482
Jan 23, 2025 $0.194
-8.06%
$387.91 million $108,380
Jan 22, 2025 $0.211
+5.14%
$421.44 million $61,306
Jan 21, 2025 $0.2
-0.91%
$400.82 million $44,251
Jan 20, 2025 $0.202
-10.02%
$404.52 million $100,788
Jan 19, 2025 $0.224
-1.75%
$448.64 million $76,710
Jan 18, 2025 $0.228
-0.44%
$456.73 million $73,037
Jan 17, 2025 $0.228
-0.50%
$456.74 million $70,498
Jan 16, 2025 $0.23
+0.83%
$459.19 million $66,586
Jan 15, 2025 $0.228
-0.41%
$455.4 million $37,705
Jan 14, 2025 $0.229
+2.03%
$457.92 million $84,149
Jan 13, 2025 $0.225
-4.25%
$449.5 million $117,496
Jan 12, 2025 $0.235
+0.16%
$469.44 million $51,735
Jan 11, 2025 $0.234
-5.01%
$468.69 million $90,058
Jan 10, 2025 $0.246
-2.72%
$491.33 million $77,613
Jan 9, 2025 $0.253
+9.06%
$506.66 million $81,099
Jan 8, 2025 $0.234
-0.68%
$469 million $214,410
Jan 7, 2025 $0.237
-0.88%
$473.26 million $194,519
Jan 6, 2025 $0.239
+20.16%
$477.9 million $140,643
Jan 5, 2025 $0.199
-6.07%
$397.59 million $145,485
Jan 4, 2025 $0.211
-0.49%
$421.97 million $132,268
Jan 3, 2025 $0.212
+0.45%
$423.67 million $97,053
Jan 2, 2025 $0.211
+3.48%
$421.62 million $62,873
Jan 1, 2025 $0.204
-1.84%
$408.67 million $99,814