Orbler Historical Data

ORBR Page 18
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2023 $0.279
+3.47%
$557.92 million $214,620