Orbler Historical Data

ORBR Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2024 $0.382
+4.30%
$764.36 million $90,442