Orbler Historical Data

ORBR Page 19
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.289
-3.10%
$ 577.48 million $ 105,110
Aug 19, 2023 $ 0.298
-5.05%
$ 595.97 million $ 111,538
Aug 18, 2023 $ 0.314
+11.38%
$ 627.77 million $ 207,933
Aug 17, 2023 $ 0.282
-10.34%
$ 563.66 million $ 113,697
Aug 16, 2023 $ 0.315
-2.00%
$ 629.14 million $ 121,331
Aug 15, 2023 $ 0.321
-9.26%
$ 642.13 million $ 101,280
Aug 14, 2023 $ 0.354
-14.27%
$ 707.62 million $ 91,108
Aug 13, 2023 $ 0.412
+24.29%
$ 824.63 million $ 102,842
Aug 12, 2023 $ 0.332
+1.35%
$ 663.35 million $ 74,291
Aug 11, 2023 $ 0.327
-0.24%
$ 654.51 million $ 124,498
Aug 10, 2023 $ 0.339
+1.27%
$ 677.89 million $ 107,309
Aug 9, 2023 $ 0.335
-3.43%
$ 669.39 million $ 83,728
Aug 8, 2023 $ 0.347
-3.13%
$ 693.17 million $ 115,875
Aug 7, 2023 $ 0.358
-0.84%
$ 715.4 million $ 131,578
Aug 6, 2023 $ 0.361
-11.68%
$ 721.06 million $ 85,511
Aug 5, 2023 $ 0.408
-3.08%
$ 816.42 million $ 155,460
Aug 4, 2023 $ 0.421
+4.32%
$ 842.31 million $ 102,729
Aug 3, 2023 $ 0.404
-10.31%
$ 807.77 million $ 132,923
Aug 2, 2023 $ 0.45
-9.04%
$ 900.8 million $ 267,318
Aug 1, 2023 $ 0.495
-0.06%
$ 990.88 million $ 160,577
Jul 31, 2023 $ 0.496
+3.09%
$ 991.36 million $ 294,356
Jul 30, 2023 $ 0.482
+0.33%
$ 963.65 million $ 555,133
Jul 29, 2023 $ 0.48
-0.02%
$ 960.34 million $ 194,907
Jul 28, 2023 $ 0.48
-4.53%
$ 960.45 million $ 136,423
Jul 27, 2023 $ 0.503
-0.58%
$ 1.01 billion $ 140,471
Jul 26, 2023 $ 0.506
-5.61%
$ 1.01 billion $ 148,003
Jul 25, 2023 $ 0.536
+0.55%
$ 1.07 billion $ 120,025
Jul 24, 2023 $ 0.554
-5.24%
$ 1.11 billion $ 120,587
Jul 23, 2023 $ 0.572
-4.78%
$ 1.14 billion $ 139,066
Jul 22, 2023 $ 0.601
-4.83%
$ 1.2 billion $ 133,977
Jul 21, 2023 $ 0.631
-5.44%
$ 1.26 billion $ 176,292
Jul 20, 2023 $ 0.637
-20.73%
$ 1.27 billion $ 340,446
Jul 19, 2023 $ 0.82
-2.94%
$ 1.64 billion $ 91,426
Jul 18, 2023 $ 0.842
+11.19%
$ 1.68 billion $ 288,540
Jul 17, 2023 $ 0.757
+0.33%
$ 1.51 billion $ 174,953
Jul 16, 2023 $ 0.755
-24.38%
$ 1.51 billion $ 143,918
Jul 15, 2023 $ 0.999
+46.49%
$ 2 billion $ 252,213
Jul 14, 2023 $ 0.682
-4.08%
$ 1.36 billion $ 165,151
Jul 13, 2023 $ 0.711
-4.72%
$ 1.42 billion $ 161,375
Jul 12, 2023 $ 0.746
-2.67%
$ 1.49 billion $ 123,004
Jul 11, 2023 $ 0.767
-8.95%
$ 1.53 billion $ 154,959
Jul 10, 2023 $ 0.842
+0.93%
$ 1.68 billion $ 166,766
Jul 9, 2023 $ 0.833
-9.85%
$ 1.67 billion $ 160,007
Jul 8, 2023 $ 0.924
+19.39%
$ 1.85 billion $ 187,172
Jul 7, 2023 $ 0.774
-16.57%
$ 1.55 billion $ 182,003
Jul 6, 2023 $ 0.927
+51.24%
$ 1.85 billion $ 1.35 million
Jul 5, 2023 $ 0.613
-6.59%
$ 1.23 billion $ 199,747
Jul 4, 2023 $ 0.656
-2.80%
$ 1.31 billion $ 248,155
Jul 3, 2023 $ 0.674
-6.82%
$ 1.35 billion $ 188,775
Jul 2, 2023 $ 0.724
+3.36%
$ 1.45 billion $ 226,124