Orbler Historical Data

ORBR Page 12
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.229
+1.56%
$ 457.84 million $ 59,926
Aug 3, 2024 $ 0.225
-1.58%
$ 450.8 million $ 57,272
Aug 2, 2024 $ 0.229
+1.70%
$ 458.06 million $ 58,832
Aug 1, 2024 $ 0.225
+0.65%
$ 450.6 million $ 3,595
Jul 31, 2024 $ 0.224
+1.10%
$ 447.68 million $ 58,091
Jul 30, 2024 $ 0.221
+1.05%
$ 442.82 million $ 55,164
Jul 29, 2024 $ 0.219
-0.82%
$ 438 million $ 3,357
Jul 28, 2024 $ 0.22
+0.64%
$ 440.6 million $ 2,668
Jul 27, 2024 $ 0.219
+4.34%
$ 437.2 million $ 2,360
Jul 26, 2024 $ 0.209
+0.15%
$ 418.2 million $ 1,607
Jul 25, 2024 $ 0.209
-0.13%
$ 417.56 million $ 55,358
Jul 24, 2024 $ 0.209
-1.62%
$ 418.09 million $ 71,780
Jul 23, 2024 $ 0.212
-6.76%
$ 424.98 million $ 64,097
Jul 22, 2024 $ 0.228
-0.78%
$ 455.81 million $ 70,873
Jul 21, 2024 $ 0.23
+7.00%
$ 459.4 million $ 66,432
Jul 20, 2024 $ 0.215
+7.70%
$ 429.34 million $ 75,546
Jul 19, 2024 $ 0.199
-0.43%
$ 398.63 million $ 75,138
Jul 18, 2024 $ 0.2
-7.53%
$ 400.36 million $ 83,918
Jul 17, 2024 $ 0.216
+0.08%
$ 432.33 million $ 79,736
Jul 16, 2024 $ 0.216
-0.88%
$ 431.98 million $ 74,006
Jul 15, 2024 $ 0.293
+45.84%
$ 586.88 million $ 80,279
Jul 14, 2024 $ 0.201
-0.84%
$ 402.41 million $ 77,120
Jul 13, 2024 $ 0.203
+0.85%
$ 405.83 million $ 65,963
Jul 12, 2024 $ 0.201
-4.86%
$ 402.4 million $ 82,152
Jul 11, 2024 $ 0.211
-0.76%
$ 422.97 million $ 79,988
Jul 10, 2024 $ 0.213
-3.62%
$ 426.2 million $ 86,527
Jul 9, 2024 $ 0.221
+4.77%
$ 442.2 million $ 84,331
Jul 8, 2024 $ 0.211
+9.07%
$ 422.08 million $ 73,291
Jul 7, 2024 $ 0.193
-3.33%
$ 386.99 million $ 68,429
Jul 6, 2024 $ 0.2
-9.34%
$ 400.34 million $ 71,557
Jul 5, 2024 $ 0.221
-1.26%
$ 441.6 million $ 65,203
Jul 4, 2024 $ 0.226
-9.35%
$ 452.76 million $ 68,650
Jul 3, 2024 $ 0.25
-18.43%
$ 499.46 million $ 102,793
Jul 2, 2024 $ 0.306
-11.32%
$ 612.28 million $ 66,403
Jul 1, 2024 $ 0.345
+5.57%
$ 690.45 million $ 67,360
Jun 30, 2024 $ 0.327
+0.60%
$ 654 million $ 69,325
Jun 29, 2024 $ 0.325
+1.03%
$ 650.12 million $ 69,632
Jun 28, 2024 $ 0.322
+1.71%
$ 643.49 million $ 69,028
Jun 27, 2024 $ 0.312
+1.30%
$ 624.25 million $ 69,205
Jun 26, 2024 $ 0.308
-2.41%
$ 616.26 million $ 91,703
Jun 25, 2024 $ 0.316
-3.67%
$ 631.48 million $ 64,585
Jun 24, 2024 $ 0.328
-6.53%
$ 655.56 million $ 75,719
Jun 23, 2024 $ 0.351
-0.37%
$ 701.33 million $ 130,056
Jun 22, 2024 $ 0.352
-1.23%
$ 703.93 million $ 64,291
Jun 21, 2024 $ 0.356
+6.38%
$ 712.73 million $ 69,359
Jun 20, 2024 $ 0.335
-7.59%
$ 669.98 million $ 83,629
Jun 19, 2024 $ 0.362
-0.07%
$ 725.06 million $ 96,450
Jun 18, 2024 $ 0.363
-2.08%
$ 725.5 million $ 77,105
Jun 17, 2024 $ 0.37
-4.44%
$ 740.94 million $ 104,698
Jun 16, 2024 $ 0.388
+0.70%
$ 775.37 million $ 122,260