Orbler Historical Data

ORBR Page 17
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 2024 $0.302
-1.38%
$604.96 million $268,687