Orbler Historical Data

ORBR Page 11
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.28
+4.19%
$ 559.6 million $ 54,923
Sep 22, 2024 $ 0.269
-9.54%
$ 537.09 million $ 51,034
Sep 21, 2024 $ 0.297
+2.19%
$ 593.51 million $ 54,470
Sep 20, 2024 $ 0.29
-6.98%
$ 580.8 million $ 56,344
Sep 19, 2024 $ 0.312
+23.90%
$ 623.96 million $ 57,526
Sep 18, 2024 $ 0.254
+0.47%
$ 507.21 million $ 57,363
Sep 17, 2024 $ 0.252
+0.92%
$ 504.84 million $ 54,002
Sep 16, 2024 $ 0.25
-1.73%
$ 500.24 million $ 51,293
Sep 15, 2024 $ 0.255
-13.02%
$ 509.02 million $ 53,931
Sep 14, 2024 $ 0.293
-1.06%
$ 585.19 million $ 53,789
Sep 13, 2024 $ 0.296
-3.51%
$ 591.43 million $ 54,212
Sep 12, 2024 $ 0.306
+3.40%
$ 612.98 million $ 50,802
Sep 11, 2024 $ 0.296
+9.46%
$ 592.84 million $ 52,999
Sep 10, 2024 $ 0.271
-20.15%
$ 541.59 million $ 56,515
Sep 9, 2024 $ 0.346
+4.57%
$ 692.2 million $ 51,637
Sep 8, 2024 $ 0.331
+4.70%
$ 661.92 million $ 51,063
Sep 7, 2024 $ 0.316
-10.93%
$ 632.24 million $ 52,175
Sep 6, 2024 $ 0.355
+1.22%
$ 709.84 million $ 55,720
Sep 5, 2024 $ 0.351
+10.14%
$ 701.32 million $ 57,244
Sep 4, 2024 $ 0.318
-7.16%
$ 636.77 million $ 61,530
Sep 3, 2024 $ 0.343
+18.35%
$ 685.9 million $ 61,333
Sep 2, 2024 $ 0.29
+1.07%
$ 579.55 million $ 51,041
Sep 1, 2024 $ 0.287
+21.95%
$ 573.35 million $ 55,594
Aug 31, 2024 $ 0.233
-23.72%
$ 466.87 million $ 63,632
Aug 30, 2024 $ 0.306
+6.02%
$ 612.02 million $ 53,599
Aug 29, 2024 $ 0.289
+6.75%
$ 577.27 million $ 52,507
Aug 28, 2024 $ 0.27
-5.88%
$ 540.75 million $ 51,503
Aug 27, 2024 $ 0.287
+1.93%
$ 574.56 million $ 52,868
Aug 26, 2024 $ 0.282
+5.88%
$ 563.68 million $ 49,101
Aug 25, 2024 $ 0.266
+11.90%
$ 532.38 million $ 55,618
Aug 24, 2024 $ 0.238
+9.92%
$ 475.77 million $ 47,686
Aug 23, 2024 $ 0.216
+2.94%
$ 432.83 million $ 65,596
Aug 22, 2024 $ 0.21
+0.59%
$ 420.47 million $ 51,380
Aug 21, 2024 $ 0.209
+3.00%
$ 417.99 million $ 53,125
Aug 20, 2024 $ 0.203
-3.91%
$ 405.82 million $ 53,379
Aug 19, 2024 $ 0.215
+4.65%
$ 430.58 million $ 46,966
Aug 18, 2024 $ 0.205
+1.38%
$ 410.44 million $ 105,511
Aug 17, 2024 $ 0.202
-0.32%
$ 404.84 million $ 113,659
Aug 16, 2024 $ 0.203
+2.78%
$ 406.13 million $ 52,340
Aug 15, 2024 $ 0.198
-1.75%
$ 395.13 million $ 52,632
Aug 14, 2024 $ 0.201
+1.17%
$ 402.19 million $ 66,057
Aug 13, 2024 $ 0.201
+1.69%
$ 402.62 million $ 54,321
Aug 12, 2024 $ 0.198
-0.05%
$ 395.93 million $ 58,444
Aug 11, 2024 $ 0.197
-0.39%
$ 394.04 million $ 56,073
Aug 10, 2024 $ 0.198
-1.07%
$ 395.59 million $ 57,658
Aug 9, 2024 $ 0.199
+4.27%
$ 397.36 million $ 61,697
Aug 8, 2024 $ 0.191
-3.41%
$ 381.1 million $ 51,352
Aug 7, 2024 $ 0.199
-4.57%
$ 397.36 million $ 55,294
Aug 6, 2024 $ 0.208
+1.04%
$ 416.37 million $ 53,411
Aug 5, 2024 $ 0.205
-10.45%
$ 410.06 million $ 54,258