Orbler Historical Data

ORBR Page 15
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.878
-0.89%
$ 1.76 billion $ 879,885
Mar 6, 2024 $ 0.886
+3.72%
$ 1.77 billion $ 903,056
Mar 5, 2024 $ 0.825
-4.36%
$ 1.65 billion $ 843,570
Mar 4, 2024 $ 0.869
+0.39%
$ 1.74 billion $ 920,087
Mar 3, 2024 $ 0.866
+0.17%
$ 1.73 billion $ 803,828
Mar 2, 2024 $ 0.864
+5.62%
$ 1.73 billion $ 919,175
Mar 1, 2024 $ 0.818
+3.01%
$ 1.64 billion $ 870,042
Feb 29, 2024 $ 0.794
-13.34%
$ 1.59 billion $ 824,365
Feb 28, 2024 $ 0.928
+44.45%
$ 1.86 billion $ 1.03 million
Feb 27, 2024 $ 0.643
+8.60%
$ 1.29 billion $ 666,169
Feb 26, 2024 $ 0.608
-0.08%
$ 1.22 billion $ 640,299
Feb 25, 2024 $ 0.593
-3.31%
$ 1.19 billion $ 637,372
Feb 24, 2024 $ 0.622
+2.51%
$ 1.24 billion $ 613,108
Feb 23, 2024 $ 0.607
-5.17%
$ 1.21 billion $ 624,275
Feb 22, 2024 $ 0.648
+3.60%
$ 1.3 billion $ 654,207
Feb 21, 2024 $ 0.625
+4.03%
$ 1.25 billion $ 676,799
Feb 20, 2024 $ 0.601
+75.46%
$ 1.2 billion $ 622,422
Feb 19, 2024 $ 0.343
-4.33%
$ 685.18 million $ 238,451
Feb 18, 2024 $ 0.358
-38.23%
$ 716.19 million $ 286,281
Feb 17, 2024 $ 0.563
+59.26%
$ 1.13 billion $ 593,138
Feb 16, 2024 $ 0.354
+0.78%
$ 707.4 million $ 291,889
Feb 15, 2024 $ 0.352
+0.20%
$ 703.23 million $ 280,691
Feb 14, 2024 $ 0.351
+1.03%
$ 701.84 million $ 243,659
Feb 13, 2024 $ 0.347
+0.79%
$ 694.7 million $ 245,774
Feb 12, 2024 $ 0.345
+7.66%
$ 689.25 million $ 510,376
Feb 11, 2024 $ 0.324
-4.62%
$ 647.16 million $ 227,381
Feb 10, 2024 $ 0.335
-16.54%
$ 669.57 million $ 236,472
Feb 9, 2024 $ 0.401
+1.10%
$ 802.23 million $ 374,984
Feb 8, 2024 $ 0.397
-17.58%
$ 793.47 million $ 426,512
Feb 7, 2024 $ 0.481
+13.14%
$ 962.76 million $ 288,543
Feb 6, 2024 $ 0.425
+6.11%
$ 850.91 million $ 422,053
Feb 5, 2024 $ 0.401
+16.86%
$ 801.93 million $ 310,799
Feb 4, 2024 $ 0.343
+8.73%
$ 686.22 million $ 287,992
Feb 3, 2024 $ 0.316
+0.40%
$ 631.13 million $ 272,966
Feb 2, 2024 $ 0.314
-0.26%
$ 628.62 million $ 238,702
Feb 1, 2024 $ 0.315
-0.33%
$ 630.29 million $ 334,136
Jan 31, 2024 $ 0.316
+3.06%
$ 632.38 million $ 235,930
Jan 30, 2024 $ 0.307
+7.50%
$ 613.62 million $ 231,029
Jan 29, 2024 $ 0.285
+4.64%
$ 570.81 million $ 221,674
Jan 28, 2024 $ 0.273
-2.31%
$ 545.48 million $ 217,224
Jan 27, 2024 $ 0.279
+11.19%
$ 558.4 million $ 219,620
Jan 26, 2024 $ 0.251
-5.65%
$ 502.2 million $ 207,335
Jan 25, 2024 $ 0.266
+9.45%
$ 532.27 million $ 250,880
Jan 24, 2024 $ 0.243
+1.73%
$ 486.31 million $ 215,722
Jan 23, 2024 $ 0.239
-8.04%
$ 478.03 million $ 231,963
Jan 22, 2024 $ 0.259
-17.31%
$ 517.65 million $ 248,838
Jan 21, 2024 $ 0.313
+11.41%
$ 626.01 million $ 234,642
Jan 20, 2024 $ 0.281
-3.24%
$ 561.92 million $ 212,754
Jan 19, 2024 $ 0.29
-4.71%
$ 580.74 million $ 229,510
Jan 18, 2024 $ 0.305
+0.74%
$ 609.45 million $ 234,574