Orbler Historical Data

ORBR Page 13
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.382
+4.30%
$ 764.36 million $ 90,442
Jun 14, 2024 $ 0.366
-4.70%
$ 732.87 million $ 75,753
Jun 13, 2024 $ 0.385
-1.32%
$ 769.04 million $ 94,421
Jun 12, 2024 $ 0.39
-2.07%
$ 779.34 million $ 92,536
Jun 11, 2024 $ 0.398
+1.07%
$ 795.78 million $ 121,609
Jun 10, 2024 $ 0.394
+0.66%
$ 787.37 million $ 140,585
Jun 9, 2024 $ 0.391
+0.30%
$ 782.22 million $ 102,124
Jun 8, 2024 $ 0.39
+0.32%
$ 779.82 million $ 106,581
Jun 7, 2024 $ 0.389
-3.39%
$ 777.38 million $ 100,396
Jun 6, 2024 $ 0.402
+0.12%
$ 804.66 million $ 127,485
Jun 5, 2024 $ 0.402
+0.81%
$ 803.67 million $ 125,759
Jun 4, 2024 $ 0.399
+1.47%
$ 797.23 million $ 101,699
Jun 3, 2024 $ 0.393
+0.53%
$ 785.72 million $ 93,554
Jun 2, 2024 $ 0.391
-0.01%
$ 781.59 million $ 120,455
Jun 1, 2024 $ 0.391
-1.59%
$ 781.68 million $ 102,519
May 31, 2024 $ 0.397
-0.25%
$ 794.29 million $ 86,497
May 30, 2024 $ 0.398
+2.94%
$ 796.31 million $ 132,087
May 29, 2024 $ 0.387
+1.32%
$ 773.01 million $ 122,349
May 28, 2024 $ 0.382
-3.79%
$ 763.44 million $ 136,414
May 27, 2024 $ 0.397
+0.49%
$ 793.52 million $ 138,811
May 26, 2024 $ 0.395
-3.40%
$ 789.63 million $ 160,444
May 25, 2024 $ 0.409
+1.12%
$ 817.44 million $ 133,836
May 24, 2024 $ 0.404
-5.73%
$ 808.37 million $ 127,973
May 23, 2024 $ 0.429
-0.93%
$ 857.55 million $ 162,438
May 22, 2024 $ 0.433
-0.20%
$ 865.63 million $ 159,073
May 21, 2024 $ 0.434
+2.09%
$ 867.39 million $ 151,522
May 20, 2024 $ 0.425
-3.93%
$ 849.61 million $ 141,062
May 19, 2024 $ 0.442
-0.64%
$ 884.37 million $ 132,503
May 18, 2024 $ 0.445
+1.76%
$ 890.06 million $ 130,187
May 17, 2024 $ 0.437
+1.67%
$ 874.64 million $ 137,170
May 16, 2024 $ 0.43
+0.67%
$ 860.32 million $ 141,295
May 15, 2024 $ 0.42
-0.94%
$ 840.28 million $ 124,559
May 14, 2024 $ 0.424
-4.57%
$ 848.24 million $ 144,126
May 13, 2024 $ 0.444
-3.46%
$ 888.85 million $ 166,103
May 12, 2024 $ 0.46
+17.73%
$ 920.69 million $ 236,149
May 11, 2024 $ 0.391
-5.21%
$ 782.04 million $ 276,291
May 10, 2024 $ 0.413
-8.21%
$ 825.01 million $ 428,956
May 9, 2024 $ 0.449
+2.08%
$ 898.8 million $ 378,326
May 8, 2024 $ 0.44
-3.48%
$ 880.49 million $ 344,352
May 7, 2024 $ 0.456
+1.48%
$ 912.27 million $ 344,391
May 6, 2024 $ 0.449
+1.56%
$ 899 million $ 375,660
May 5, 2024 $ 0.443
+7.86%
$ 885.18 million $ 444,439
May 4, 2024 $ 0.41
-11.74%
$ 820.66 million $ 345,778
May 3, 2024 $ 0.465
-4.39%
$ 929.82 million $ 303,176
May 2, 2024 $ 0.486
+34.85%
$ 972.53 million $ 549,398
May 1, 2024 $ 0.366
-0.48%
$ 721.22 million $ 305,315
Apr 30, 2024 $ 0.368
-12.36%
$ 735.54 million $ 277,735
Apr 29, 2024 $ 0.42
-2.70%
$ 839.24 million $ 246,143
Apr 28, 2024 $ 0.431
+6.30%
$ 862.55 million $ 290,444
Apr 27, 2024 $ 0.406
-4.85%
$ 811.44 million $ 288,508