Orbler Historical Data

ORBR Page 9
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.204
-1.84%
$ 408.67 million $ 99,814
Dec 31, 2024 $ 0.208
-4.19%
$ 416.13 million $ 105,822
Dec 30, 2024 $ 0.217
+0.06%
$ 433.92 million $ 125,684
Dec 29, 2024 $ 0.216
-4.78%
$ 432.35 million $ 115,170
Dec 28, 2024 $ 0.227
-5.40%
$ 454.07 million $ 93,877
Dec 27, 2024 $ 0.241
+7.24%
$ 481.03 million $ 134,274
Dec 26, 2024 $ 0.225
-7.65%
$ 449.79 million $ 106,237
Dec 25, 2024 $ 0.245
-8.40%
$ 490.13 million $ 50,455
Dec 24, 2024 $ 0.268
+4.34%
$ 535.13 million $ 72,506
Dec 23, 2024 $ 0.253
-1.14%
$ 506.72 million $ 139,765
Dec 22, 2024 $ 0.257
+2.57%
$ 513.55 million $ 118,597
Dec 21, 2024 $ 0.253
-13.57%
$ 505.98 million $ 138,318
Dec 20, 2024 $ 0.292
+6.45%
$ 584.07 million $ 108,450
Dec 19, 2024 $ 0.274
-4.69%
$ 548.58 million $ 103,554
Dec 18, 2024 $ 0.29
-6.61%
$ 579.52 million $ 78,155
Dec 17, 2024 $ 0.31
+0.33%
$ 620.54 million $ 4,677
Dec 16, 2024 $ 0.309
-4.59%
$ 618.48 million $ 114,848
Dec 15, 2024 $ 0.324
+8.37%
$ 648.66 million $ 104,744
Dec 14, 2024 $ 0.298
-14.80%
$ 596.62 million $ 101,545
Dec 13, 2024 $ 0.35
-6.63%
$ 700.29 million $ 5,807
Dec 12, 2024 $ 0.375
+0.00%
$ 750.09 million $ 15,787
Dec 11, 2024 $ 0.376
-1.93%
$ 749.49 million $ 132,117
Dec 10, 2024 $ 0.384
-5.75%
$ 767.37 million $ 156,621
Dec 9, 2024 $ 0.405
-7.11%
$ 810.29 million $ 291,366
Dec 8, 2024 $ 0.435
-5.56%
$ 870.58 million $ 285,207
Dec 7, 2024 $ 0.46
+0.73%
$ 920.7 million $ 277,664
Dec 6, 2024 $ 0.457
+20.85%
$ 914.06 million $ 59,638
Dec 5, 2024 $ 0.378
+16.04%
$ 756.39 million $ 84,251
Dec 4, 2024 $ 0.326
-2.65%
$ 651.85 million $ 81,984
Dec 3, 2024 $ 0.335
-2.35%
$ 669.59 million $ 92,128
Dec 2, 2024 $ 0.342
-11.95%
$ 683.13 million $ 90,531
Dec 1, 2024 $ 0.388
+11.42%
$ 775.82 million $ 118,721
Nov 30, 2024 $ 0.348
-5.45%
$ 696.31 million $ 135,164
Nov 29, 2024 $ 0.37
+1.94%
$ 740.79 million $ 144,609
Nov 28, 2024 $ 0.363
+1.00%
$ 726.55 million $ 245,174
Nov 27, 2024 $ 0.359
-3.48%
$ 718.14 million $ 200,197
Nov 26, 2024 $ 0.372
+0.48%
$ 744.02 million $ 195,909
Nov 25, 2024 $ 0.369
-0.60%
$ 738.75 million $ 163,669
Nov 24, 2024 $ 0.37
-0.95%
$ 740.51 million $ 186,408
Nov 23, 2024 $ 0.373
-0.11%
$ 745.96 million $ 202,916
Nov 22, 2024 $ 0.373
-0.35%
$ 746.88 million $ 182,716
Nov 21, 2024 $ 0.376
-0.07%
$ 752.51 million $ 209,199
Nov 20, 2024 $ 0.376
+0.97%
$ 749.55 million $ 182,155
Nov 19, 2024 $ 0.373
+9.53%
$ 745.65 million $ 87,017
Nov 18, 2024 $ 0.34
-6.21%
$ 680.8 million $ 419,716
Nov 17, 2024 $ 0.363
+15.65%
$ 725.5 million $ 127,048
Nov 16, 2024 $ 0.314
+0.29%
$ 627.32 million $ 63,438
Nov 15, 2024 $ 0.313
+0.04%
$ 625.68 million $ 58,794
Nov 14, 2024 $ 0.313
-6.58%
$ 625.46 million $ 98,463
Nov 13, 2024 $ 0.335
-21.58%
$ 669.87 million $ 65,481