Orbler Historical Data

ORBR Page 14
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.426
+23.10%
$ 852.78 million $ 346,178
Apr 25, 2024 $ 0.348
-9.04%
$ 696.08 million $ 266,404
Apr 24, 2024 $ 0.383
+7.41%
$ 765.26 million $ 261,305
Apr 23, 2024 $ 0.356
-5.94%
$ 712.65 million $ 325,616
Apr 22, 2024 $ 0.379
-4.43%
$ 757.62 million $ 294,117
Apr 21, 2024 $ 0.396
-6.19%
$ 792.72 million $ 218,701
Apr 20, 2024 $ 0.422
+6.85%
$ 845 million $ 476,045
Apr 19, 2024 $ 0.395
+3.18%
$ 790.8 million $ 275,976
Apr 18, 2024 $ 0.383
+12.61%
$ 766.39 million $ 282,991
Apr 17, 2024 $ 0.35
-7.26%
$ 699.28 million $ 233,921
Apr 16, 2024 $ 0.377
-17.63%
$ 754.01 million $ 389,225
Apr 15, 2024 $ 0.458
+13.67%
$ 915.43 million $ 292,271
Apr 14, 2024 $ 0.403
+6.85%
$ 805.36 million $ 1.2 million
Apr 13, 2024 $ 0.377
-11.47%
$ 753.74 million $ 272,084
Apr 12, 2024 $ 0.426
-5.78%
$ 851.39 million $ 221,499
Apr 11, 2024 $ 0.452
-7.93%
$ 903.66 million $ 229,220
Apr 10, 2024 $ 0.491
-23.97%
$ 981.5 million $ 251,078
Apr 9, 2024 $ 0.645
-10.84%
$ 1.29 billion $ 220,711
Apr 8, 2024 $ 0.724
-10.54%
$ 1.45 billion $ 280,289
Apr 7, 2024 $ 0.809
+0.14%
$ 1.62 billion $ 229,967
Apr 6, 2024 $ 0.808
-12.10%
$ 1.62 billion $ 232,071
Apr 5, 2024 $ 0.919
-0.44%
$ 1.84 billion $ 246,350
Apr 4, 2024 $ 0.923
+6.43%
$ 1.85 billion $ 235,293
Apr 3, 2024 $ 0.868
+9.24%
$ 1.74 billion $ 310,720
Apr 2, 2024 $ 0.794
+2.69%
$ 1.59 billion $ 236,740
Apr 1, 2024 $ 0.773
-11.26%
$ 1.55 billion $ 227,789
Mar 31, 2024 $ 0.841
+32.90%
$ 1.68 billion $ 347,748
Mar 30, 2024 $ 0.633
-12.41%
$ 1.27 billion $ 269,543
Mar 29, 2024 $ 0.723
+36.89%
$ 1.45 billion $ 242,007
Mar 28, 2024 $ 0.528
+0.39%
$ 1.06 billion $ 250,380
Mar 27, 2024 $ 0.526
+1.62%
$ 1.05 billion $ 248,016
Mar 26, 2024 $ 0.517
-12.52%
$ 1.03 billion $ 246,163
Mar 25, 2024 $ 0.592
+25.45%
$ 1.18 billion $ 245,379
Mar 24, 2024 $ 0.472
+0.97%
$ 943.1 million $ 228,542
Mar 23, 2024 $ 0.467
-3.56%
$ 934.01 million $ 227,240
Mar 22, 2024 $ 0.484
-41.16%
$ 968.44 million $ 234,670
Mar 21, 2024 $ 0.834
+9.42%
$ 1.67 billion $ 901,954
Mar 20, 2024 $ 0.764
-6.65%
$ 1.53 billion $ 700,121
Mar 19, 2024 $ 0.815
-3.19%
$ 1.63 billion $ 619,542
Mar 18, 2024 $ 0.842
-0.33%
$ 1.68 billion $ 683,951
Mar 17, 2024 $ 0.845
+61.90%
$ 1.69 billion $ 408,423
Mar 16, 2024 $ 0.522
-38.31%
$ 1.04 billion $ 1.09 million
Mar 15, 2024 $ 0.846
-5.61%
$ 1.69 billion $ 868,966
Mar 14, 2024 $ 0.896
+2.15%
$ 1.79 billion $ 909,888
Mar 13, 2024 $ 0.877
+1.98%
$ 1.75 billion $ 856,775
Mar 12, 2024 $ 0.86
-0.17%
$ 1.72 billion $ 879,914
Mar 11, 2024 $ 0.862
-3.72%
$ 1.72 billion $ 867,645
Mar 10, 2024 $ 0.895
+0.01%
$ 1.79 billion $ 937,585
Mar 9, 2024 $ 0.895
+0.46%
$ 1.79 billion $ 929,106
Mar 8, 2024 $ 0.918
+4.53%
$ 1.84 billion $ 992,176