Orbler Historical Data

ORBR Page 8
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.168
-4.09%
$ 336 million $ 44,122
Feb 19, 2025 $ 0.174
+11.92%
$ 348.39 million $ 74,805
Feb 18, 2025 $ 0.156
+0.03%
$ 311.3 million $ 17,753
Feb 17, 2025 $ 0.156
-1.07%
$ 311.61 million $ 41,137
Feb 16, 2025 $ 0.157
+0.40%
$ 314.99 million $ 41,917
Feb 15, 2025 $ 0.158
+6.90%
$ 315.62 million $ 46,901
Feb 14, 2025 $ 0.148
-4.88%
$ 295.25 million $ 76,946
Feb 13, 2025 $ 0.153
-10.57%
$ 305.51 million $ 72,153
Feb 12, 2025 $ 0.171
-1.72%
$ 342.65 million $ 84,617
Feb 11, 2025 $ 0.175
+4.47%
$ 350.63 million $ 102,543
Feb 10, 2025 $ 0.168
+15.56%
$ 336.4 million $ 100,721
Feb 9, 2025 $ 0.146
-7.56%
$ 292.2 million $ 87,484
Feb 8, 2025 $ 0.158
+7.20%
$ 316.09 million $ 52,225
Feb 7, 2025 $ 0.147
-1.99%
$ 294.86 million $ 74,224
Feb 6, 2025 $ 0.151
-4.85%
$ 301.83 million $ 135,602
Feb 5, 2025 $ 0.159
+6.52%
$ 317.23 million $ 110,069
Feb 4, 2025 $ 0.15
-2.63%
$ 299.2 million $ 85,376
Feb 3, 2025 $ 0.154
+14.83%
$ 308.26 million $ 79,070
Feb 2, 2025 $ 0.134
-4.07%
$ 268.46 million $ 44,205
Feb 1, 2025 $ 0.14
-13.87%
$ 279.38 million $ 47,095
Jan 31, 2025 $ 0.162
+0.71%
$ 324.24 million $ 62,040
Jan 30, 2025 $ 0.163
+1.24%
$ 325.48 million $ 64,312
Jan 29, 2025 $ 0.161
+0.68%
$ 321.5 million $ 56,197
Jan 28, 2025 $ 0.16
-9.62%
$ 320.82 million $ 63,269
Jan 27, 2025 $ 0.178
-10.65%
$ 356.07 million $ 71,443
Jan 26, 2025 $ 0.198
+6.17%
$ 396.99 million $ 82,344
Jan 25, 2025 $ 0.187
-2.30%
$ 374.71 million $ 76,926
Jan 24, 2025 $ 0.192
-1.43%
$ 383.21 million $ 57,482
Jan 23, 2025 $ 0.194
-8.06%
$ 387.91 million $ 108,380
Jan 22, 2025 $ 0.211
+5.14%
$ 421.44 million $ 61,306
Jan 21, 2025 $ 0.2
-0.91%
$ 400.82 million $ 44,251
Jan 20, 2025 $ 0.202
-10.02%
$ 404.52 million $ 100,788
Jan 19, 2025 $ 0.224
-1.75%
$ 448.64 million $ 76,710
Jan 18, 2025 $ 0.228
-0.44%
$ 456.73 million $ 73,037
Jan 17, 2025 $ 0.228
-0.50%
$ 456.74 million $ 70,498
Jan 16, 2025 $ 0.23
+0.83%
$ 459.19 million $ 66,586
Jan 15, 2025 $ 0.228
-0.41%
$ 455.4 million $ 37,705
Jan 14, 2025 $ 0.229
+2.03%
$ 457.92 million $ 84,149
Jan 13, 2025 $ 0.225
-4.25%
$ 449.5 million $ 117,496
Jan 12, 2025 $ 0.235
+0.16%
$ 469.44 million $ 51,735
Jan 11, 2025 $ 0.234
-5.01%
$ 468.69 million $ 90,058
Jan 10, 2025 $ 0.246
-2.72%
$ 491.33 million $ 77,613
Jan 9, 2025 $ 0.253
+9.06%
$ 506.66 million $ 81,099
Jan 8, 2025 $ 0.234
-0.68%
$ 469 million $ 214,410
Jan 7, 2025 $ 0.237
-0.88%
$ 473.26 million $ 194,519
Jan 6, 2025 $ 0.239
+20.16%
$ 477.9 million $ 140,643
Jan 5, 2025 $ 0.199
-6.07%
$ 397.59 million $ 145,485
Jan 4, 2025 $ 0.211
-0.49%
$ 421.97 million $ 132,268
Jan 3, 2025 $ 0.212
+0.45%
$ 423.67 million $ 97,053
Jan 2, 2025 $ 0.211
+3.48%
$ 421.62 million $ 62,873