Orbler Historical Data

ORBR Page 4
Download
Date Close Price change Market cap Trading volume
Jul 15, 2025 $ 0.0992
-0.68%
$ 198.44 million $ 128,525
Jul 14, 2025 $ 0.0999
+1.10%
$ 199.8 million $ 119,243
Jul 13, 2025 $ 0.0988
+0.07%
$ 197.62 million $ 112,790
Jul 12, 2025 $ 0.0988
+0.19%
$ 197.5 million $ 116,227
Jul 11, 2025 $ 0.0986
-0.18%
$ 197.14 million $ 123,474
Jul 10, 2025 $ 0.0989
+0.09%
$ 197.88 million $ 116,392
Jul 9, 2025 $ 0.0988
-0.05%
$ 197.7 million $ 110,169
Jul 8, 2025 $ 0.0989
+0.09%
$ 197.8 million $ 108,270
Jul 7, 2025 $ 0.0988
-0.37%
$ 197.62 million $ 117,539
Jul 6, 2025 $ 0.0992
-0.96%
$ 198.36 million $ 103,695
Jul 5, 2025 $ 0.1
+0.09%
$ 200.28 million $ 118,949
Jul 4, 2025 $ 0.1
+0.02%
$ 200.08 million $ 117,315
Jul 3, 2025 $ 0.1
+0.34%
$ 200.04 million $ 119,507
Jul 2, 2025 $ 0.0998
-2.14%
$ 199.54 million $ 114,351
Jul 1, 2025 $ 0.102
+0.67%
$ 203.9 million $ 110,871
Jun 30, 2025 $ 0.101
-0.92%
$ 202.54 million $ 124,786
Jun 29, 2025 $ 0.102
-0.63%
$ 204.42 million $ 133,267
Jun 28, 2025 $ 0.103
-0.35%
$ 205.7 million $ 100,128
Jun 27, 2025 $ 0.103
-1.89%
$ 206.5 million $ 111,883
Jun 26, 2025 $ 0.105
-0.99%
$ 210.48 million $ 151,203
Jun 25, 2025 $ 0.106
-2.64%
$ 212.56 million $ 166,617
Jun 24, 2025 $ 0.109
-0.19%
$ 218.32 million $ 208,848
Jun 23, 2025 $ 0.109
+1.74%
$ 218.56 million $ 195,949
Jun 22, 2025 $ 0.107
-0.48%
$ 214.76 million $ 206,174
Jun 21, 2025 $ 0.108
-0.64%
$ 215.76 million $ 144,035
Jun 20, 2025 $ 0.109
-4.04%
$ 217.28 million $ 136,584
Jun 19, 2025 $ 0.113
-6.07%
$ 226.42 million $ 104,691
Jun 18, 2025 $ 0.121
+2.55%
$ 241.04 million $ 105,898
Jun 17, 2025 $ 0.118
-14.01%
$ 235.16 million $ 103,031
Jun 16, 2025 $ 0.137
-6.09%
$ 273.54 million $ 100,122
Jun 15, 2025 $ 0.146
+3.77%
$ 291.2 million $ 113,639
Jun 14, 2025 $ 0.14
+0.46%
$ 280.68 million $ 99,647
Jun 13, 2025 $ 0.14
+0.05%
$ 279.5 million $ 110,679
Jun 12, 2025 $ 0.14
+3.02%
$ 279.44 million $ 108,380
Jun 11, 2025 $ 0.136
+6.65%
$ 271.58 million $ 116,842
Jun 10, 2025 $ 0.127
+12.75%
$ 254.64 million $ 110,775
Jun 9, 2025 $ 0.11
+3.99%
$ 219.34 million $ 129,913
Jun 8, 2025 $ 0.105
+21.76%
$ 210.86 million $ 123,919
Jun 7, 2025 $ 0.0955
+5.09%
$ 191.1 million $ 96,783
Jun 6, 2025 $ 0.0909
-2.95%
$ 181.84 million $ 96,063
Jun 5, 2025 $ 0.0937
+1.88%
$ 187.36 million $ 98,183
Jun 4, 2025 $ 0.092
+2.42%
$ 183.94 million $ 97,798
Jun 3, 2025 $ 0.0898
-3.22%
$ 179.64 million $ 99,712
Jun 2, 2025 $ 0.0928
-1.43%
$ 185.62 million $ 98,533
Jun 1, 2025 $ 0.0942
+7.30%
$ 188.32 million $ 103,717
May 31, 2025 $ 0.0877
-4.56%
$ 175.5 million $ 95,927
May 30, 2025 $ 0.092
+0.09%
$ 183.9 million $ 89,779
May 29, 2025 $ 0.0919
-1.77%
$ 183.76 million $ 96,030
May 28, 2025 $ 0.0935
-2.84%
$ 187.04 million $ 82,180
May 27, 2025 $ 0.0963
-0.59%
$ 192.5 million $ 73,433