Orbler Historical Data

ORBR Page 19
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2023 $0.257
-2.38%
$514.52 million $122,907