Orbler Historical Data

ORBR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 2026 $ 0.0589
+26.52%
$ 117.76 million $ 39,195
Apr 19, 2026 $ 0.0465
+0.11%
$ 93.08 million $ 33,251
Apr 18, 2026 $ 0.0465
+0.06%
$ 92.98 million $ 31,825
Apr 17, 2026 $ 0.0465
-0.15%
$ 92.92 million $ 33,830
Apr 16, 2026 $ 0.0465
-0.04%
$ 93.06 million $ 34,239
Apr 15, 2026 $ 0.0465
-0.36%
$ 93.02 million $ 29,956
Apr 14, 2026 $ 0.0466
-2.00%
$ 93.28 million $ 31,065
Apr 13, 2026 $ 0.0476
+1.64%
$ 95.18 million $ 32,919
Apr 12, 2026 $ 0.0468
+3.06%
$ 93.64 million $ 45,467
Apr 11, 2026 $ 0.0454
+67.58%
$ 90.86 million $ 30,259
Apr 10, 2026 $ 0.0271
+2.03%
$ 54.24 million $ 25,677
Apr 9, 2026 $ 0.0266
+1.96%
$ 53.16 million $ 37,802
Apr 8, 2026 $ 0.0261
+0.70%
$ 52.14 million $ 47,655
Apr 7, 2026 $ 0.0259
+0.00%
$ 51.78 million $ 40,248
Apr 6, 2026 $ 0.0259
+4.69%
$ 51.78 million $ 22,148
Apr 5, 2026 $ 0.0247
+30.30%
$ 49.46 million $ 27,656
Apr 4, 2026 $ 0.019
+15.45%
$ 37.96 million $ 35,613
Apr 3, 2026 $ 0.0164
+2.62%
$ 32.86 million $ 34,554
Apr 2, 2026 $ 0.016
+0.00%
$ 32.02 million $ 26,823
Apr 1, 2026 $ 0.016
+6.52%
$ 32.02 million $ 33,714
Mar 31, 2026 $ 0.015
+0.00%
$ 30.06 million $ 29,177
Mar 30, 2026 $ 0.015
+0.00%
$ 30.06 million $ 41,064
Mar 29, 2026 $ 0.015
+0.00%
$ 30.06 million $ 36,714
Mar 28, 2026 $ 0.015
+39.04%
$ 30.06 million $ 36,995
Mar 27, 2026 $ 0.0108
-6.33%
$ 21.62 million $ 29,255
Mar 26, 2026 $ 0.0115
-6.94%
$ 23.08 million $ 9,685
Mar 25, 2026 $ 0.0124
-0.16%
$ 24.8 million $ 14,220
Mar 24, 2026 $ 0.0124
+0.08%
$ 24.84 million $ 20,104
Mar 23, 2026 $ 0.0124
+0.89%
$ 24.82 million $ 24,510
Mar 22, 2026 $ 0.0123
-7.87%
$ 24.6 million $ 20,143
Mar 21, 2026 $ 0.0134
-0.07%
$ 26.7 million $ 22,434
Mar 20, 2026 $ 0.0134
+0.00%
$ 26.72 million $ 21,967
Mar 19, 2026 $ 0.0134
-0.07%
$ 26.7 million $ 21,128
Mar 18, 2026 $ 0.0134
+0.07%
$ 26.72 million $ 18,704
Mar 17, 2026 $ 0.0134
-3.33%
$ 26.7 million $ 26,014
Mar 16, 2026 $ 0.0138
-0.65%
$ 27.64 million $ 42,778
Mar 15, 2026 $ 0.0139
-2.93%
$ 27.82 million $ 11,243
Mar 14, 2026 $ 0.0143
-11.73%
$ 28.66 million $ 41,547
Mar 13, 2026 $ 0.0162
-0.06%
$ 32.4 million $ 15,916
Mar 12, 2026 $ 0.0162
-6.03%
$ 32.42 million $ 50,272
Mar 11, 2026 $ 0.0173
-13.23%
$ 34.5 million $ 41,537
Mar 10, 2026 $ 0.0199
-1.24%
$ 39.76 million $ 24,140
Mar 9, 2026 $ 0.0202
+4.98%
$ 40.26 million $ 140,457
Mar 8, 2026 $ 0.0192
+3.63%
$ 38.3 million $ 12,788
Mar 7, 2026 $ 0.0238
+10.05%
$ 47.52 million $ 41,321
Mar 6, 2026 $ 0.0208
-25.37%
$ 41.66 million $ 52,344
Mar 5, 2026 $ 0.0279
+19.73%
$ 55.82 million $ 13,380
Mar 4, 2026 $ 0.0233
+0.60%
$ 46.62 million $ 10,698
Mar 3, 2026 $ 0.0232
-0.64%
$ 46.34 million $ 9,893
Mar 2, 2026 $ 0.0233
+0.17%
$ 46.64 million $ 10,977