Orbler Historical Data

ORBR Page 16
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.302
-1.38%
$ 604.96 million $ 268,687
Jan 16, 2024 $ 0.307
+8.78%
$ 613.46 million $ 263,245
Jan 15, 2024 $ 0.282
-6.39%
$ 563.93 million $ 247,388
Jan 14, 2024 $ 0.301
+1.62%
$ 602.4 million $ 257,655
Jan 13, 2024 $ 0.296
+7.12%
$ 592.81 million $ 242,646
Jan 12, 2024 $ 0.277
+4.04%
$ 553.4 million $ 208,682
Jan 11, 2024 $ 0.266
-6.45%
$ 531.91 million $ 244,030
Jan 10, 2024 $ 0.284
+1.03%
$ 568.42 million $ 262,069
Jan 9, 2024 $ 0.281
-5.74%
$ 562.64 million $ 258,030
Jan 8, 2024 $ 0.298
-3.26%
$ 596.89 million $ 254,199
Jan 7, 2024 $ 0.308
+5.07%
$ 617 million $ 229,001
Jan 6, 2024 $ 0.295
-7.45%
$ 589.4 million $ 236,865
Jan 5, 2024 $ 0.318
-0.89%
$ 636.85 million $ 238,639
Jan 4, 2024 $ 0.321
+1.88%
$ 642.56 million $ 260,583
Jan 3, 2024 $ 0.315
-3.77%
$ 630.71 million $ 225,271
Jan 2, 2024 $ 0.328
-6.90%
$ 655.4 million $ 278,010
Jan 1, 2024 $ 0.352
-0.78%
$ 704 million $ 269,787
Dec 31, 2023 $ 0.355
+3.33%
$ 709.54 million $ 320,216
Dec 30, 2023 $ 0.343
+3.83%
$ 686.68 million $ 341,706
Dec 29, 2023 $ 0.331
-0.57%
$ 661.32 million $ 270,629
Dec 28, 2023 $ 0.333
-0.31%
$ 665.13 million $ 250,543
Dec 27, 2023 $ 0.334
-5.40%
$ 667.22 million $ 365,387
Dec 26, 2023 $ 0.357
+1.83%
$ 714.19 million $ 234,873
Dec 25, 2023 $ 0.351
+12.84%
$ 701.35 million $ 241,718
Dec 24, 2023 $ 0.311
-5.82%
$ 621.51 million $ 276,080
Dec 23, 2023 $ 0.333
+11.00%
$ 666.91 million $ 284,532
Dec 22, 2023 $ 0.3
-3.87%
$ 600.8 million $ 253,923
Dec 21, 2023 $ 0.313
+4.82%
$ 625.01 million $ 261,831
Dec 20, 2023 $ 0.298
+2.16%
$ 596.28 million $ 244,803
Dec 19, 2023 $ 0.292
-5.82%
$ 583.66 million $ 263,402
Dec 18, 2023 $ 0.31
+0.85%
$ 619.73 million $ 235,942
Dec 17, 2023 $ 0.307
+4.24%
$ 614.49 million $ 244,731
Dec 16, 2023 $ 0.295
-8.55%
$ 589.5 million $ 234,192
Dec 15, 2023 $ 0.322
-19.07%
$ 644.6 million $ 249,905
Dec 14, 2023 $ 0.399
+41.85%
$ 798.01 million $ 262,082
Dec 13, 2023 $ 0.281
+3.47%
$ 562.56 million $ 227,894
Dec 12, 2023 $ 0.272
+2.53%
$ 543.67 million $ 197,933
Dec 11, 2023 $ 0.265
-5.35%
$ 530.28 million $ 229,983
Dec 10, 2023 $ 0.28
+5.03%
$ 560.25 million $ 360,813
Dec 9, 2023 $ 0.268
+6.03%
$ 535.67 million $ 273,441
Dec 8, 2023 $ 0.253
-4.36%
$ 505.2 million $ 111,139
Dec 7, 2023 $ 0.264
+0.38%
$ 528.24 million $ 146,752
Dec 6, 2023 $ 0.263
-1.79%
$ 526.24 million $ 181,883
Dec 5, 2023 $ 0.268
+2.42%
$ 535.82 million $ 147,339
Dec 4, 2023 $ 0.265
-1.48%
$ 529.33 million $ 144,666
Dec 3, 2023 $ 0.269
-5.52%
$ 537.29 million $ 176,065
Dec 2, 2023 $ 0.284
+8.99%
$ 568.7 million $ 168,826
Dec 1, 2023 $ 0.261
+2.15%
$ 521.76 million $ 153,562
Nov 30, 2023 $ 0.255
-4.68%
$ 510.8 million $ 196,187
Nov 29, 2023 $ 0.268
-3.95%
$ 535.86 million $ 173,697