Orbs Historical Data

ORBS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00839
+2.36%
$ 41.58 million $ 94.88 million
Mar 2026 $ 0.00819
-31.67%
$ 40.39 million $ 215.88 million
Feb 2026 $ 0.012
+33.66%
$ 58.79 million $ 297.37 million
Jan 2026 $ 0.00958
-3.72%
$ 43.9 million $ 177.24 million
Dec 2025 $ 0.00994
-10.20%
$ 48.15 million $ 160.47 million
Nov 2025 $ 0.0115
-8.27%
$ 53.45 million $ 163.8 million
Oct 2025 $ 0.0123
-22.52%
$ 59.35 million $ 172.65 million
Sep 2025 $ 0.0162
-11.41%
$ 74.6 million $ 154.42 million
Aug 2025 $ 0.018
-3.20%
$ 85.46 million $ 183.43 million
Jul 2025 $ 0.0196
+2.73%
$ 87.11 million $ 172.96 million
Jun 2025 $ 0.0196
+2.41%
$ 88.77 million $ 670.65 million
May 2025 $ 0.0192
-9.03%
$ 88.85 million $ 172.55 million
Apr 2025 $ 0.0211
+12.57%
$ 96.56 million $ 149.74 million
Mar 2025 $ 0.0187
-16.62%
$ 85.22 million $ 171.66 million
Feb 2025 $ 0.0224
-14.98%
$ 101.96 million $ 149.53 million
Jan 2025 $ 0.0267
-1.21%
$ 118.98 million $ 200.52 million
Dec 2024 $ 0.0274
-25.35%
$ 122.05 million $ 375.82 million
Nov 2024 $ 0.0367
+52.61%
$ 161.35 million $ 384.16 million
Oct 2024 $ 0.0256
-4.59%
$ 105.6 million $ 1.08 billion
Sep 2024 $ 0.0268
+13.53%
$ 117.74 million $ 163.28 million
Aug 2024 $ 0.0236
-11.70%
$ 103.11 million $ 620.79 million
Jul 2024 $ 0.0268
+12.82%
$ 116.6 million $ 138.36 million
Jun 2024 $ 0.0237
-27.17%
$ 103.35 million $ 128.95 million
May 2024 $ 0.0326
-1.49%
$ 141.26 million $ 187.42 million
Apr 2024 $ 0.0331
-31.00%
$ 142.29 million $ 1.39 billion
Mar 2024 $ 0.0479
+13.91%
$ 206.13 million $ 752.19 million
Feb 2024 $ 0.0421
+24.77%
$ 179.33 million $ 275.06 million
Jan 2024 $ 0.0337
-15.75%
$ 141.56 million $ 356.03 million
Dec 2023 $ 0.04
-8.54%
$ 160.7 million $ 544.35 million
Nov 2023 $ 0.0437
-2.37%
$ 180.28 million $ 1.44 billion
Oct 2023 $ 0.0448
+92.07%
$ 178.83 million $ 4.47 billion
Sep 2023 $ 0.0233
+9.99%
$ 86.16 million $ 33.65 million
Aug 2023 $ 0.0212
-20.89%
$ 77.91 million $ 107.18 million
Jul 2023 $ 0.0268
+13.70%
$ 91.51 million $ 85.73 million
Jun 2023 $ 0.0236
-2.95%
$ 79.61 million $ 41.31 million
May 2023 $ 0.0243
-18.35%
$ 79.12 million $ 46.14 million
Apr 2023 $ 0.0298
-5.55%
$ 87.38 million $ 189.59 million
Mar 2023 $ 0.0315
-10.44%
$ 92.52 million $ 120.25 million
Feb 2023 $ 0.0352
+24.24%
$ 103.31 million $ 849.22 million
Jan 2023 $ 0.0283
+34.70%
$ 83.15 million $ 169.51 million
Dec 2022 $ 0.021
-17.68%
$ 61.73 million $ 63.76 million
Nov 2022 $ 0.0255
-22.32%
$ 74.99 million $ 249.46 million
Oct 2022 $ 0.0329
-13.00%
$ 96.8 million $ 108.53 million
Sep 2022 $ 0.0378
-1.80%
$ 111.26 million $ 186.27 million
Aug 2022 $ 0.0384
-12.87%
$ -- $ 88.4 million
Jul 2022 $ 0.0442
+10.33%
$ -- $ 99.74 million
Jun 2022 $ 0.0399
-21.16%
$ -- $ 1.22 million
May 2022 $ 0.0506
-24.52%
$ -- $ 2.14 million
Apr 2022 $ 0.0669
-26.77%
$ -- $ 2.66 million
Mar 2022 $ 0.0916
+33.62%
$ -- $ 11.17 million
Download