Orbler Historical Data

ORBR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.0515
-0.04%
$ 103.06 million $ 29,839
Jan 5, 2026 $ 0.0515
-0.29%
$ 103.06 million $ 31,809
Jan 4, 2026 $ 0.0517
+0.14%
$ 103.36 million $ 29,659
Jan 3, 2026 $ 0.0516
-0.14%
$ 103.22 million $ 18,398
Jan 2, 2026 $ 0.0517
-0.04%
$ 103.36 million $ 21,481
Jan 1, 2026 $ 0.0517
+0.17%
$ 103.4 million $ 29,783
Dec 31, 2025 $ 0.0516
-0.71%
$ 103.22 million $ 25,189
Dec 30, 2025 $ 0.052
+0.15%
$ 103.88 million $ 20,508
Dec 29, 2025 $ 0.0519
+0.17%
$ 103.76 million $ 20,497
Dec 28, 2025 $ 0.0518
-0.23%
$ 103.56 million $ 20,789
Dec 27, 2025 $ 0.0519
+0.58%
$ 103.92 million $ 20,467
Dec 26, 2025 $ 0.0517
-2.42%
$ 103.28 million $ 12,058
Dec 25, 2025 $ 0.053
+0.21%
$ 105.94 million $ 11,569
Dec 24, 2025 $ 0.0529
+0.28%
$ 105.76 million $ 12,233
Dec 23, 2025 $ 0.0528
-7.95%
$ 105.48 million $ 21,108
Dec 22, 2025 $ 0.0574
-6.03%
$ 114.72 million $ 30,273
Dec 21, 2025 $ 0.061
-0.39%
$ 122.08 million $ 15,459
Dec 20, 2025 $ 0.0612
-6.39%
$ 122.44 million $ 18,033
Dec 19, 2025 $ 0.0654
-0.18%
$ 130.8 million $ 11,679
Dec 18, 2025 $ 0.0654
-1.13%
$ 130.96 million $ 11,796
Aug 14, 2025 $ 0.103
-0.09%
$ -- $ 27,593
Aug 13, 2025 $ 0.103
+1.03%
$ 206.54 million $ 32,987
Aug 12, 2025 $ 0.102
-1.43%
$ 204.48 million $ 36,683
Aug 11, 2025 $ 0.104
+0.62%
$ 207.06 million $ 35,438
Aug 10, 2025 $ 0.103
+4.92%
$ 205.92 million $ 41,648
Aug 9, 2025 $ 0.0981
-0.65%
$ 196.26 million $ 38,388
Aug 8, 2025 $ 0.0987
+6.29%
$ 197.74 million $ 34,161
Aug 7, 2025 $ 0.0929
-6.73%
$ 185.78 million $ 35,390
Aug 6, 2025 $ 0.0996
+20.53%
$ 199.18 million $ 89,859
Aug 5, 2025 $ 0.0826
-4.69%
$ 165.26 million $ 85,424
Aug 4, 2025 $ 0.0867
-2.11%
$ 173.4 million $ 90,685
Aug 3, 2025 $ 0.0886
-1.57%
$ 177.14 million $ 108,252
Aug 2, 2025 $ 0.0904
-1.46%
$ 179.94 million $ 96,587
Aug 1, 2025 $ 0.0918
-0.57%
$ 183.54 million $ 130,457
Jul 31, 2025 $ 0.0925
-1.13%
$ 185.06 million $ 121,625
Jul 30, 2025 $ 0.0936
-1.90%
$ 187.12 million $ 119,218
Jul 29, 2025 $ 0.0954
+0.74%
$ 190.7 million $ 120,731
Jul 28, 2025 $ 0.0947
-3.12%
$ 189.38 million $ 106,905
Jul 27, 2025 $ 0.0977
+3.46%
$ 195.48 million $ 123,910
Jul 26, 2025 $ 0.0945
+1.82%
$ 188.94 million $ 120,643
Jul 25, 2025 $ 0.0928
-4.28%
$ 185.56 million $ 122,665
Jul 24, 2025 $ 0.0969
-0.36%
$ 193.86 million $ 120,845
Jul 23, 2025 $ 0.0973
+0.20%
$ 194.56 million $ 123,841
Jul 22, 2025 $ 0.102
-9.84%
$ 203.3 million $ 117,505
Jul 21, 2025 $ 0.106
-0.62%
$ 212.68 million $ 145,778
Jul 20, 2025 $ 0.107
-0.34%
$ 214 million $ 132,333
Jul 19, 2025 $ 0.107
+1.22%
$ 214.7 million $ 133,892
Jul 18, 2025 $ 0.106
+3.88%
$ 212.08 million $ 139,859
Jul 17, 2025 $ 0.102
+2.02%
$ 204.04 million $ 135,572
Jul 16, 2025 $ 0.1
+0.78%
$ 200.02 million $ 135,534