Orbler Historical Data

ORBR Page 22
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 3.03
+0.75%
$ 6.06 billion $ 847,993
Mar 22, 2023 $ 3.01
-2.50%
$ 6.02 billion $ 845,751
Mar 21, 2023 $ 3.09
-10.00%
$ 6.19 billion $ 859,943
Mar 20, 2023 $ 3.45
-12.03%
$ 6.89 billion $ 985,089
Mar 19, 2023 $ 3.9
+1.22%
$ 7.79 billion $ 810,132
Mar 18, 2023 $ 3.86
-4.73%
$ 7.71 billion $ 709,253
Mar 17, 2023 $ 4.07
-0.17%
$ 8.13 billion $ 869,960
Mar 16, 2023 $ 4.1
-4.73%
$ 8.21 billion $ 767,296
Mar 15, 2023 $ 4.31
-4.92%
$ 8.62 billion $ 847,995
Mar 14, 2023 $ 4.53
-0.34%
$ 9.05 billion $ 920,283
Mar 13, 2023 $ 4.51
+1.05%
$ 9.03 billion $ 876,783
Mar 12, 2023 $ 4.48
-2.19%
$ 8.97 billion $ 955,930
Mar 11, 2023 $ 4.58
+11.68%
$ 9.16 billion $ 955,238
Mar 10, 2023 $ 4.07
-8.13%
$ 8.15 billion $ 786,286
Mar 9, 2023 $ 4.46
-2.19%
$ 8.91 billion $ 967,308
Mar 8, 2023 $ 4.56
-5.60%
$ 9.11 billion $ 829,752
Mar 7, 2023 $ 4.79
+4.54%
$ 9.59 billion $ 941,398
Mar 6, 2023 $ 4.6
-3.40%
$ 9.2 billion $ 1.07 million
Mar 5, 2023 $ 4.67
-2.63%
$ 9.34 billion $ 779,299
Mar 4, 2023 $ 4.77
+0.05%
$ 9.55 billion $ 998,461
Mar 3, 2023 $ 4.75
-7.05%
$ 9.5 billion $ 953,624
Mar 2, 2023 $ 5.11
-1.15%
$ 10.22 billion $ 981,544
Mar 1, 2023 $ 5.36
+6.90%
$ 10.73 billion $ 976,507
Feb 28, 2023 $ 5
+2.68%
$ 10.01 billion $ 1.59 million
Feb 27, 2023 $ 4.9
-3.47%
$ 9.8 billion $ 1.23 million
Feb 26, 2023 $ 5.08
+3.00%
$ 10.15 billion $ 1.37 million
Feb 25, 2023 $ 4.93
-10.77%
$ 9.86 billion $ 1.24 million
Feb 24, 2023 $ 5.51
-1.81%
$ 11.03 billion $ 1.24 million
Feb 23, 2023 $ 5.61
-0.57%
$ 11.23 billion $ 1.24 million
Feb 22, 2023 $ 5.66
-3.53%
$ 11.32 billion $ 1.45 million
Feb 21, 2023 $ 5.85
-0.70%
$ 11.71 billion $ 1.46 million
Feb 20, 2023 $ 5.86
+2.58%
$ 11.72 billion $ 1.23 million
Feb 19, 2023 $ 5.7
-4.25%
$ 11.39 billion $ 1.08 million
Feb 18, 2023 $ 6.01
+3.53%
$ 12.02 billion $ 1.2 million
Feb 17, 2023 $ 5.82
+0.91%
$ 11.64 billion $ 1.16 million
Feb 16, 2023 $ 5.77
+4.65%
$ 11.54 billion $ 1.76 million
Feb 15, 2023 $ 5.56
-0.55%
$ 11.11 billion $ 1.33 million
Feb 14, 2023 $ 5.53
-1.34%
$ 11.05 billion $ 1.09 million
Feb 13, 2023 $ 5.65
-2.87%
$ 11.3 billion $ 1.27 million
Feb 12, 2023 $ 5.82
+0.96%
$ 11.64 billion $ 1.16 million
Feb 11, 2023 $ 5.77
+10.35%
$ 11.54 billion $ 1.58 million
Feb 10, 2023 $ 5.23
-4.48%
$ 10.47 billion $ 1.67 million
Feb 9, 2023 $ 5.48
+2.78%
$ 10.95 billion $ 1.64 million
Feb 8, 2023 $ 5.33
-1.16%
$ 10.66 billion $ 1.49 million
Feb 7, 2023 $ 5.39
-0.24%
$ 10.79 billion $ 1.46 million
Feb 6, 2023 $ 5.41
-1.01%
$ 10.81 billion $ 1.32 million
Feb 5, 2023 $ 5.46
-0.30%
$ 10.92 billion $ 1.4 million
Feb 4, 2023 $ 5.5
-5.80%
$ 11 billion $ 1.44 million
Feb 3, 2023 $ 5.83
+1.54%
$ 11.65 billion $ 1.54 million
Feb 2, 2023 $ 5.76
-1.75%
$ 11.52 billion $ 1.45 million