Orbler Historical Data

ORBR Page 2
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $ 0.0278
-6.97%
$ 55.56 million $ 11,982
Feb 24, 2026 $ 0.0299
-1.13%
$ 59.72 million $ 13,283
Feb 23, 2026 $ 0.0302
+0.27%
$ 60.4 million $ 17,127
Feb 22, 2026 $ 0.0301
-6.04%
$ 60.1 million $ 13,465
Feb 21, 2026 $ 0.032
-3.94%
$ 63.96 million $ 11,067
Feb 20, 2026 $ 0.0333
-0.80%
$ 66.54 million $ 7,113
Feb 19, 2026 $ 0.0336
-0.94%
$ 67.12 million $ 13,485
Feb 18, 2026 $ 0.0339
-0.73%
$ 67.76 million $ 16,853
Feb 17, 2026 $ 0.0341
-3.04%
$ 68.26 million $ 9,940
Feb 16, 2026 $ 0.0352
-4.53%
$ 70.4 million $ 19,699
Feb 15, 2026 $ 0.035
+0.95%
$ 70.08 million $ 9,412
Feb 14, 2026 $ 0.0347
-0.54%
$ 69.42 million $ 12,849
Feb 13, 2026 $ 0.0349
-0.34%
$ 69.8 million $ 21,131
Feb 12, 2026 $ 0.035
+0.06%
$ 70.04 million $ 7,609
Feb 11, 2026 $ 0.035
-0.40%
$ 70 million $ 9,073
Feb 10, 2026 $ 0.0351
+1.97%
$ 70.28 million $ 8,787
Feb 9, 2026 $ 0.0344
+0.20%
$ 68.92 million $ 8,064
Feb 8, 2026 $ 0.0344
-0.75%
$ 68.74 million $ 8,050
Feb 7, 2026 $ 0.0346
+0.17%
$ 69.26 million $ 19,118
Feb 6, 2026 $ 0.0346
-0.43%
$ 69.22 million $ 19,110
Feb 5, 2026 $ 0.0348
-0.52%
$ 69.52 million $ 12,401
Feb 4, 2026 $ 0.0349
-0.46%
$ 69.88 million $ 12,758
Feb 3, 2026 $ 0.0351
-1.63%
$ 70.2 million $ 12,722
Feb 2, 2026 $ 0.0357
-0.31%
$ 71.32 million $ 12,367
Feb 1, 2026 $ 0.0358
+0.11%
$ 71.58 million $ 11,986
Jan 31, 2026 $ 0.0357
-0.75%
$ 71.5 million $ 12,628
Jan 30, 2026 $ 0.036
+0.90%
$ 72.04 million $ 10,896
Jan 29, 2026 $ 0.0357
-2.88%
$ 71.4 million $ 11,890
Jan 28, 2026 $ 0.0368
-0.49%
$ 73.52 million $ 12,475
Jan 27, 2026 $ 0.0369
-2.28%
$ 73.88 million $ 13,124
Jan 26, 2026 $ 0.0378
+0.05%
$ 75.6 million $ 12,788
Jan 25, 2026 $ 0.0378
-6.28%
$ 75.56 million $ 13,064
Jan 24, 2026 $ 0.0403
-0.76%
$ 80.62 million $ 13,105
Jan 23, 2026 $ 0.0406
-2.75%
$ 81.24 million $ 13,419
Jan 22, 2026 $ 0.0418
-4.27%
$ 83.5 million $ 12,767
Jan 21, 2026 $ 0.0436
-1.87%
$ 87.26 million $ 12,638
Jan 20, 2026 $ 0.0445
-0.87%
$ 88.92 million $ 12,676
Jan 19, 2026 $ 0.0449
-0.11%
$ 89.72 million $ 13,023
Jan 18, 2026 $ 0.0449
+0.00%
$ 89.78 million $ 12,521
Jan 17, 2026 $ 0.0449
+0.16%
$ 89.8 million $ 13,111
Jan 16, 2026 $ 0.0448
-3.09%
$ 89.62 million $ 19,089
Jan 15, 2026 $ 0.0462
-4.62%
$ 92.48 million $ 17,156
Jan 14, 2026 $ 0.0485
-3.02%
$ 96.96 million $ 12,820
Jan 13, 2026 $ 0.05
-1.40%
$ 100 million $ 15,856
Jan 12, 2026 $ 0.0507
-0.39%
$ 101.4 million $ 19,213
Jan 11, 2026 $ 0.0509
+0.81%
$ 101.88 million $ 19,447
Jan 10, 2026 $ 0.0505
-1.21%
$ 101.06 million $ 18,638
Jan 9, 2026 $ 0.0512
-0.06%
$ 102.3 million $ 23,484
Jan 8, 2026 $ 0.0512
-0.64%
$ 102.38 million $ 20,250
Jan 7, 2026 $ 0.0515
-0.04%
$ 103.04 million $ 21,353