Orbler Historical Data

ORBR Page 9
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2025 $0.168
-4.09%
$336 million $44,122