Orbler Historical Data

ORBR Page 17
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.279
+3.47%
$ 557.92 million $ 214,620
Nov 27, 2023 $ 0.27
+3.71%
$ 539.19 million $ 161,588
Nov 26, 2023 $ 0.26
-3.68%
$ 519.9 million $ 308,160
Nov 25, 2023 $ 0.27
+2.61%
$ 539.78 million $ 222,956
Nov 24, 2023 $ 0.263
-6.38%
$ 526.07 million $ 138,262
Nov 23, 2023 $ 0.281
+4.91%
$ 561.9 million $ 328,795
Nov 22, 2023 $ 0.268
-21.57%
$ 535.6 million $ 93,248
Nov 21, 2023 $ 0.341
-2.08%
$ 682.89 million $ 207,579
Nov 20, 2023 $ 0.349
+21.57%
$ 697.36 million $ 116,333
Nov 19, 2023 $ 0.287
+2.86%
$ 573.64 million $ 82,110
Nov 18, 2023 $ 0.279
+2.39%
$ 557.67 million $ 108,103
Nov 17, 2023 $ 0.272
+1.49%
$ 544.63 million $ 136,367
Nov 16, 2023 $ 0.268
+1.02%
$ 536.64 million $ 142,698
Nov 15, 2023 $ 0.266
+0.22%
$ 531.23 million $ 339,647
Nov 14, 2023 $ 0.265
+0.37%
$ 530.05 million $ 127,128
Nov 13, 2023 $ 0.264
-1.62%
$ 528.09 million $ 173,392
Nov 12, 2023 $ 0.268
+1.70%
$ 536.81 million $ 200,423
Nov 11, 2023 $ 0.264
+2.02%
$ 527.8 million $ 116,122
Nov 10, 2023 $ 0.259
+2.69%
$ 517.37 million $ 145,362
Nov 9, 2023 $ 0.252
-6.97%
$ 503.82 million $ 150,256
Nov 8, 2023 $ 0.271
+2.43%
$ 541.58 million $ 122,891
Nov 7, 2023 $ 0.264
-1.41%
$ 528.71 million $ 136,437
Nov 6, 2023 $ 0.268
-1.25%
$ 536.7 million $ 164,206
Nov 5, 2023 $ 0.271
-0.57%
$ 541.19 million $ 179,661
Nov 4, 2023 $ 0.272
+1.54%
$ 544.96 million $ 125,927
Nov 3, 2023 $ 0.268
-1.92%
$ 536.39 million $ 166,574
Nov 2, 2023 $ 0.274
-4.60%
$ 548.32 million $ 181,162
Nov 1, 2023 $ 0.287
-9.15%
$ 573.74 million $ 169,928
Oct 31, 2023 $ 0.316
+10.12%
$ 631.32 million $ 165,374
Oct 30, 2023 $ 0.287
+7.15%
$ 573.24 million $ 112,860
Oct 29, 2023 $ 0.268
-4.06%
$ 535.07 million $ 167,817
Oct 28, 2023 $ 0.283
+6.43%
$ 566.07 million $ 130,997
Oct 27, 2023 $ 0.266
+8.83%
$ 532.59 million $ 134,427
Oct 26, 2023 $ 0.245
-9.79%
$ 489.44 million $ 146,516
Oct 25, 2023 $ 0.268
+4.54%
$ 536.76 million $ 137,509
Oct 24, 2023 $ 0.261
+14.05%
$ 522.23 million $ 131,412
Oct 23, 2023 $ 0.229
-3.49%
$ 458 million $ 139,937
Oct 22, 2023 $ 0.237
-1.67%
$ 474.72 million $ 143,986
Oct 21, 2023 $ 0.238
+1.49%
$ 476.94 million $ 113,773
Oct 20, 2023 $ 0.235
+0.05%
$ 469.85 million $ 154,032
Oct 19, 2023 $ 0.235
-0.90%
$ 469.59 million $ 323,240
Oct 18, 2023 $ 0.237
-1.00%
$ 473.96 million $ 115,090
Oct 17, 2023 $ 0.239
-2.58%
$ 478.69 million $ 122,714
Oct 16, 2023 $ 0.246
-1.97%
$ 491.28 million $ 198,641
Oct 15, 2023 $ 0.251
-1.90%
$ 501.12 million $ 95,153
Oct 14, 2023 $ 0.255
+7.66%
$ 510.13 million $ 194,539
Oct 13, 2023 $ 0.237
+2.03%
$ 473.89 million $ 108,527
Oct 12, 2023 $ 0.232
-5.70%
$ 464.6 million $ 113,838
Oct 11, 2023 $ 0.244
-2.80%
$ 488.64 million $ 130,404
Oct 10, 2023 $ 0.251
-2.77%
$ 502.77 million $ 126,184