Orbler Historical Data

ORBR Page 20
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.7
-8.50%
$ 1.4 billion $ 159,529
Jun 30, 2023 $ 0.765
-6.48%
$ 1.53 billion $ 182,128
Jun 29, 2023 $ 0.818
-21.20%
$ 1.64 billion $ 294,432
Jun 28, 2023 $ 1.03
+107.03%
$ 2.07 billion $ 1.1 million
Jun 27, 2023 $ 0.493
-6.01%
$ 986.09 million $ 147,218
Jun 26, 2023 $ 0.524
-2.46%
$ 1.05 billion $ 151,272
Jun 25, 2023 $ 0.537
-6.49%
$ 1.07 billion $ 192,065
Jun 24, 2023 $ 0.574
+0.64%
$ 1.15 billion $ 124,803
Jun 23, 2023 $ 0.586
-3.94%
$ 1.17 billion $ 161,446
Jun 22, 2023 $ 0.61
-22.21%
$ 1.22 billion $ 174,476
Jun 21, 2023 $ 0.784
-4.55%
$ 1.57 billion $ 185,221
Jun 20, 2023 $ 0.821
+1.91%
$ 1.64 billion $ 256,125
Jun 19, 2023 $ 0.806
-2.32%
$ 1.61 billion $ 210,143
Jun 18, 2023 $ 0.825
-5.04%
$ 1.65 billion $ 200,422
Jun 17, 2023 $ 0.869
+1.40%
$ 1.74 billion $ 163,735
Jun 16, 2023 $ 0.857
-16.18%
$ 1.71 billion $ 293,089
Jun 15, 2023 $ 1.02
+8.00%
$ 2.04 billion $ 237,465
Jun 14, 2023 $ 0.947
+4.31%
$ 1.89 billion $ 217,691
Jun 13, 2023 $ 0.908
-8.56%
$ 1.82 billion $ 208,850
Jun 12, 2023 $ 0.993
-5.29%
$ 1.99 billion $ 238,261
Jun 11, 2023 $ 1.05
+1.29%
$ 2.1 billion $ 404,860
Jun 10, 2023 $ 1.04
-6.88%
$ 2.07 billion $ 121,394
Jun 9, 2023 $ 1.11
-4.29%
$ 2.22 billion $ 167,690
Jun 8, 2023 $ 1.13
+0.35%
$ 2.26 billion $ 222,225
Jun 7, 2023 $ 1.12
-0.55%
$ 2.25 billion $ 181,204
Jun 6, 2023 $ 1.13
-5.90%
$ 2.26 billion $ 232,753
Jun 5, 2023 $ 1.2
-1.78%
$ 2.4 billion $ 205,301
Jun 4, 2023 $ 1.22
-1.51%
$ 2.45 billion $ 211,126
Jun 3, 2023 $ 1.24
+0.45%
$ 2.48 billion $ 303,818
Jun 2, 2023 $ 1.24
-4.22%
$ 2.47 billion $ 307,400
Jun 1, 2023 $ 1.29
+1.30%
$ 2.58 billion $ 242,317
May 31, 2023 $ 1.27
-4.91%
$ 2.55 billion $ 196,486
May 30, 2023 $ 1.34
-4.68%
$ 2.68 billion $ 261,388
May 29, 2023 $ 1.41
+5.74%
$ 2.81 billion $ 296,812
May 28, 2023 $ 1.32
-1.49%
$ 2.64 billion $ 193,992
May 27, 2023 $ 1.34
+1.04%
$ 2.68 billion $ 252,610
May 26, 2023 $ 1.33
-4.00%
$ 2.65 billion $ 259,652
May 25, 2023 $ 1.38
-0.83%
$ 2.76 billion $ 306,526
May 24, 2023 $ 1.39
-1.48%
$ 2.78 billion $ 449,744
May 23, 2023 $ 1.41
+1.82%
$ 2.83 billion $ 325,849
May 22, 2023 $ 1.39
+2.14%
$ 2.78 billion $ 272,552
May 21, 2023 $ 1.36
-9.50%
$ 2.72 billion $ 349,504
May 20, 2023 $ 1.5
+3.83%
$ 3.01 billion $ 239,417
May 19, 2023 $ 1.45
+1.94%
$ 2.9 billion $ 256,458
May 18, 2023 $ 1.42
-6.38%
$ 2.84 billion $ 270,083
May 17, 2023 $ 1.52
+3.42%
$ 3.05 billion $ 180,532
May 16, 2023 $ 1.47
+9.35%
$ 2.94 billion $ 322,363
May 15, 2023 $ 1.35
-9.07%
$ 2.69 billion $ 263,366
May 14, 2023 $ 1.48
-3.66%
$ 2.96 billion $ 301,353
May 13, 2023 $ 1.53
+3.44%
$ 3.07 billion $ 354,850