Orbler Historical Data

ORBR Page 7
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.124
+2.65%
$ 248.49 million $ 117,505
Apr 10, 2025 $ 0.121
+4.82%
$ 242.07 million $ 129,714
Apr 9, 2025 $ 0.115
-7.20%
$ 230.96 million $ 140,505
Apr 8, 2025 $ 0.124
+2.30%
$ 248.96 million $ 57,250
Apr 7, 2025 $ 0.122
+8.16%
$ 243.36 million $ 70,362
Apr 6, 2025 $ 0.113
-0.95%
$ 225 million $ 125,843
Apr 5, 2025 $ 0.114
+3.27%
$ 227.16 million $ 73,248
Apr 4, 2025 $ 0.11
-1.33%
$ 219.98 million $ 63,372
Apr 3, 2025 $ 0.111
+1.70%
$ 222.95 million $ 110,493
Apr 2, 2025 $ 0.11
+0.46%
$ 219.22 million $ 105,891
Apr 1, 2025 $ 0.109
-1.88%
$ 218.21 million $ 83,939
Mar 31, 2025 $ 0.169
+56.98%
$ 337.4 million $ 118,860
Mar 30, 2025 $ 0.107
-2.09%
$ 214.93 million $ 91,976
Mar 29, 2025 $ 0.11
-1.48%
$ 219.51 million $ 111,299
Mar 28, 2025 $ 0.111
-4.79%
$ 222.8 million $ 105,302
Mar 27, 2025 $ 0.117
-4.00%
$ 234 million $ 101,364
Mar 26, 2025 $ 0.122
+2.40%
$ 243.76 million $ 1,330
Mar 25, 2025 $ 0.119
+4.13%
$ 238.03 million $ 82,701
Mar 24, 2025 $ 0.114
+4.48%
$ 228.6 million $ 76,448
Mar 23, 2025 $ 0.109
+1.86%
$ 218.8 million $ 49,458
Mar 22, 2025 $ 0.107
-10.73%
$ 214.8 million $ 77,879
Mar 21, 2025 $ 0.12
+0.64%
$ 240.61 million $ 74,377
Mar 20, 2025 $ 0.12
-15.35%
$ 239.07 million $ 102,957
Mar 19, 2025 $ 0.141
+7.06%
$ 282.42 million $ 131,904
Mar 18, 2025 $ 0.132
-0.60%
$ 263.8 million $ 66,735
Mar 17, 2025 $ 0.133
+4.98%
$ 265.38 million $ 86,546
Mar 16, 2025 $ 0.126
-9.54%
$ 252.8 million $ 96,509
Mar 15, 2025 $ 0.14
-11.84%
$ 279.45 million $ 31,859
Mar 14, 2025 $ 0.159
+25.93%
$ 317.6 million $ 59,701
Mar 13, 2025 $ 0.127
-11.64%
$ 253.95 million $ 104,578
Mar 12, 2025 $ 0.128
+0.08%
$ 256.21 million $ 100,229
Mar 11, 2025 $ 0.128
+0.00%
$ 256.01 million $ 112,597
Mar 10, 2025 $ 0.128
+3.15%
$ 256 million $ 105,665
Mar 9, 2025 $ 0.124
-9.87%
$ 248.19 million $ 64,222
Mar 8, 2025 $ 0.138
-0.52%
$ 275.37 million $ 92,852
Mar 7, 2025 $ 0.138
+1.39%
$ 276.8 million $ 100,581
Mar 6, 2025 $ 0.137
-1.45%
$ 273.01 million $ 93,647
Mar 5, 2025 $ 0.139
+6.94%
$ 277.02 million $ 107,952
Mar 4, 2025 $ 0.13
-21.37%
$ 259 million $ 280,966
Mar 3, 2025 $ 0.165
+1.41%
$ 329.39 million $ 64,058
Mar 2, 2025 $ 0.162
-1.96%
$ 324.82 million $ 152,234
Mar 1, 2025 $ 0.166
-15.36%
$ 331.31 million $ 69,538
Feb 28, 2025 $ 0.196
+31.01%
$ 391.45 million $ 141,635
Feb 27, 2025 $ 0.147
-20.19%
$ 293.6 million $ 117,567
Feb 26, 2025 $ 0.185
+45.94%
$ 370.1 million $ 62,348
Feb 25, 2025 $ 0.127
-14.98%
$ 253.61 million $ 1,931
Feb 24, 2025 $ 0.149
-5.89%
$ 298.3 million $ 6,696
Feb 23, 2025 $ 0.158
+3.51%
$ 316.96 million $ 36,821
Feb 22, 2025 $ 0.152
-2.65%
$ 304.67 million $ 44,887
Feb 21, 2025 $ 0.163
-2.69%
$ 326.7 million $ 42,475