Orbler Historical Data

ORBR Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 2025 $0.124
+2.65%
$248.49 million $117,505