Orbler Historical Data

ORBR Page 6
Download
Date Close Price change Market cap Trading volume
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
May 26, 2025 $ 0.0968
-0.71%
$ 193.68 million $ 89,216
May 25, 2025 $ 0.0975
+1.41%
$ 195.06 million $ 90,658
May 24, 2025 $ 0.0962
+2.31%
$ 192.34 million $ 91,253
May 23, 2025 $ 0.094
-2.46%
$ 188.08 million $ 82,599
May 22, 2025 $ 0.0964
-1.63%
$ 192.82 million $ 25,794
May 21, 2025 $ 0.098
+0.68%
$ 196.04 million $ 25,210
May 20, 2025 $ 0.0974
-2.99%
$ 194.72 million $ 25,443
May 19, 2025 $ 0.1
+10.13%
$ 200.72 million $ 25,166
May 18, 2025 $ 0.0911
+1.17%
$ 182.26 million $ 30,420
May 17, 2025 $ 0.0901
-5.90%
$ 180.16 million $ 25,198
May 16, 2025 $ 0.0957
-5.28%
$ 191.46 million $ 25,077
May 15, 2025 $ 0.101
-14.26%
$ 202.06 million $ 25,302
May 14, 2025 $ 0.104
+12.19%
$ 207.98 million $ 25,856
May 13, 2025 $ 0.0927
-10.04%
$ 185.38 million $ 24,258
May 12, 2025 $ 0.103
-17.28%
$ 206.09 million $ 25,832
May 11, 2025 $ 0.125
+4.99%
$ 249.17 million $ 16,996
May 10, 2025 $ 0.119
-2.95%
$ 237.23 million $ 12,796
May 9, 2025 $ 0.122
+5.17%
$ 244.4 million $ 17,753
May 8, 2025 $ 0.116
-1.09%
$ 232.41 million $ 21,388
May 7, 2025 $ 0.118
-0.15%
$ 235 million $ 24,969
May 6, 2025 $ 0.118
+1.61%
$ 235.4 million $ 17,960
May 5, 2025 $ 0.116
+3.97%
$ 231.66 million $ 16,929
May 4, 2025 $ 0.118
-1.54%
$ 236.74 million $ 17,332
May 3, 2025 $ 0.119
+17.79%
$ 238 million $ 36,415
May 2, 2025 $ 0.102
+3.56%
$ 204.8 million $ 26,038
May 1, 2025 $ 0.0864
-39.02%
$ 172.84 million $ 28,002
Apr 30, 2025 $ 0.0722
+1.76%
$ 144.34 million $ 16,759
Apr 29, 2025 $ 0.0697
-1.58%
$ -- $ 16,632
Apr 28, 2025 $ 0.0708
-1.17%
$ 141.68 million $ 15,139
Apr 27, 2025 $ 0.0717
+3.76%
$ 143.36 million $ 17,506
Apr 26, 2025 $ 0.0691
+13.97%
$ 138.16 million $ 16,429
Apr 25, 2025 $ 0.0606
-8.86%
$ 121.22 million $ 15,912
Apr 24, 2025 $ 0.0665
-4.45%
$ 133 million $ 11,467
Apr 23, 2025 $ 0.0696
+8.41%
$ 139.2 million $ 12,926
Apr 22, 2025 $ 0.0642
+2.23%
$ 128.4 million $ 79,210
Apr 21, 2025 $ 0.0676
-6.63%
$ 135.2 million $ 70,164
Apr 20, 2025 $ 0.0724
-15.12%
$ 144.8 million $ 163,044
Apr 19, 2025 $ 0.0853
+12.24%
$ 170.6 million $ 66,146
Apr 18, 2025 $ 0.076
-2.09%
$ 152 million $ 74,496
Apr 17, 2025 $ 0.0776
+2.13%
$ 155.24 million $ 178,518
Apr 16, 2025 $ 0.076
-22.66%
$ 152 million $ 155,757
Apr 15, 2025 $ 0.0982
-5.34%
$ 196.49 million $ 116,440
Apr 14, 2025 $ 0.104
-13.38%
$ 207.58 million $ 157,780
Apr 13, 2025 $ 0.12
-5.93%
$ 239.65 million $ 155,429
Apr 12, 2025 $ 0.127
+2.52%
$ 254.75 million $ 163,175