Orbler Historical Data

ORBR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $0.208
-4.19%
$416.13 million $105,822
Dec 30, 2024 $0.217
+0.06%
$433.92 million $125,684
Dec 29, 2024 $0.216
-4.78%
$432.35 million $115,170
Dec 28, 2024 $0.227
-5.40%
$454.07 million $93,877
Dec 27, 2024 $0.241
+7.24%
$481.03 million $134,274
Dec 26, 2024 $0.225
-7.65%
$449.79 million $106,237
Dec 25, 2024 $0.245
-8.40%
$490.13 million $50,455
Dec 24, 2024 $0.268
+4.34%
$535.13 million $72,506
Dec 23, 2024 $0.253
-1.14%
$506.72 million $139,765
Dec 22, 2024 $0.257
+2.57%
$513.55 million $118,597
Dec 21, 2024 $0.253
-13.57%
$505.98 million $138,318
Dec 20, 2024 $0.292
+6.45%
$584.07 million $108,450
Dec 19, 2024 $0.274
-4.69%
$548.58 million $103,554
Dec 18, 2024 $0.29
-6.61%
$579.52 million $78,155
Dec 17, 2024 $0.31
+0.33%
$620.54 million $4,677
Dec 16, 2024 $0.309
-4.59%
$618.48 million $114,848
Dec 15, 2024 $0.324
+8.37%
$648.66 million $104,744
Dec 14, 2024 $0.298
-14.80%
$596.62 million $101,545
Dec 13, 2024 $0.35
-6.63%
$700.29 million $5,807
Dec 12, 2024 $0.375
+0.00%
$750.09 million $15,787
Dec 11, 2024 $0.376
-1.93%
$749.49 million $132,117
Dec 10, 2024 $0.384
-5.75%
$767.37 million $156,621
Dec 9, 2024 $0.405
-7.11%
$810.29 million $291,366
Dec 8, 2024 $0.435
-5.56%
$870.58 million $285,207
Dec 7, 2024 $0.46
+0.73%
$920.7 million $277,664
Dec 6, 2024 $0.457
+20.85%
$914.06 million $59,638
Dec 5, 2024 $0.378
+16.04%
$756.39 million $84,251
Dec 4, 2024 $0.326
-2.65%
$651.85 million $81,984
Dec 3, 2024 $0.335
-2.35%
$669.59 million $92,128
Dec 2, 2024 $0.342
-11.95%
$683.13 million $90,531
Dec 1, 2024 $0.388
+11.42%
$775.82 million $118,721
Nov 30, 2024 $0.348
-5.45%
$696.31 million $135,164
Nov 29, 2024 $0.37
+1.94%
$740.79 million $144,609
Nov 28, 2024 $0.363
+1.00%
$726.55 million $245,174
Nov 27, 2024 $0.359
-3.48%
$718.14 million $200,197
Nov 26, 2024 $0.372
+0.48%
$744.02 million $195,909
Nov 25, 2024 $0.369
-0.60%
$738.75 million $163,669
Nov 24, 2024 $0.37
-0.95%
$740.51 million $186,408
Nov 23, 2024 $0.373
-0.11%
$745.96 million $202,916
Nov 22, 2024 $0.373
-0.35%
$746.88 million $182,716
Nov 21, 2024 $0.376
-0.07%
$752.51 million $209,199
Nov 20, 2024 $0.376
+0.97%
$749.55 million $182,155
Nov 19, 2024 $0.373
+9.53%
$745.65 million $87,017
Nov 18, 2024 $0.34
-6.21%
$680.8 million $419,716
Nov 17, 2024 $0.363
+15.65%
$725.5 million $127,048
Nov 16, 2024 $0.314
+0.29%
$627.32 million $63,438
Nov 15, 2024 $0.313
+0.04%
$625.68 million $58,794
Nov 14, 2024 $0.313
-6.58%
$625.46 million $98,463
Nov 13, 2024 $0.335
-21.58%
$669.87 million $65,481
Nov 12, 2024 $0.427
+5.36%
$854.15 million $108,938