Orbs Historical Data

ORBS Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.0397
-4.80%
$ 170.56 million $ 96.96 million
Apr 14, 2024 $ 0.0417
-7.28%
$ 179.13 million $ 152.38 million
Apr 13, 2024 $ 0.0449
+0.43%
$ 193.2 million $ 406.21 million
Apr 12, 2024 $ 0.0447
+1.21%
$ 192.37 million $ 141.42 million
Apr 11, 2024 $ 0.0442
+0.77%
$ 190.07 million $ 7.87 million
Apr 10, 2024 $ 0.0439
+0.79%
$ 188.62 million $ 14.62 million
Apr 9, 2024 $ 0.0435
-5.16%
$ 187.15 million $ 9.39 million
Apr 8, 2024 $ 0.0459
+2.97%
$ 197.32 million $ 15.25 million
Apr 7, 2024 $ 0.0446
+5.18%
$ 191.62 million $ 15.08 million
Apr 6, 2024 $ 0.0424
+1.92%
$ 182.15 million $ 4.92 million
Apr 5, 2024 $ 0.0416
-1.16%
$ 178.72 million $ 6.55 million
Apr 4, 2024 $ 0.0421
+6.01%
$ 180.81 million $ 6.51 million
Apr 3, 2024 $ 0.0397
-1.08%
$ 170.57 million $ 7.31 million
Apr 2, 2024 $ 0.0401
-8.61%
$ 172.44 million $ 11.39 million
Apr 1, 2024 $ 0.0439
-8.47%
$ 188.68 million $ 15.82 million
Mar 31, 2024 $ 0.0479
+4.75%
$ 206.13 million $ 36.18 million
Mar 30, 2024 $ 0.0458
-1.36%
$ 200.4 million $ 8.08 million
Mar 29, 2024 $ 0.0464
-0.78%
$ 203.17 million $ 9.39 million
Mar 28, 2024 $ 0.0468
-0.97%
$ 204.76 million $ 12.74 million
Mar 27, 2024 $ 0.0472
-4.07%
$ 206.76 million $ 21.79 million
Mar 26, 2024 $ 0.0492
+10.66%
$ 215.53 million $ 65.73 million
Mar 25, 2024 $ 0.0445
+5.88%
$ 194.75 million $ 13.79 million
Mar 24, 2024 $ 0.042
+3.72%
$ 183.92 million $ 6.27 million
Mar 23, 2024 $ 0.0405
+0.27%
$ 177.4 million $ 7.77 million
Mar 22, 2024 $ 0.0404
-2.06%
$ 176.91 million $ 19.83 million
Mar 21, 2024 $ 0.0413
+2.03%
$ 180.64 million $ 14.51 million
Mar 20, 2024 $ 0.0404
+11.17%
$ 177.04 million $ 14.42 million
Mar 19, 2024 $ 0.0364
-10.57%
$ 159.25 million $ 19.28 million
Mar 18, 2024 $ 0.0407
-6.22%
$ 178.07 million $ 10.07 million
Mar 17, 2024 $ 0.0434
+2.72%
$ 189.88 million $ 14.83 million
Mar 16, 2024 $ 0.0422
-9.07%
$ 180.28 million $ 19.39 million
Mar 15, 2024 $ 0.0464
-8.11%
$ 198.26 million $ 30.99 million
Mar 14, 2024 $ 0.0505
-4.78%
$ 215.77 million $ 30.81 million
Mar 13, 2024 $ 0.053
+3.49%
$ 226.58 million $ 49.93 million
Mar 12, 2024 $ 0.0513
-0.15%
$ 218.92 million $ 30.37 million
Mar 11, 2024 $ 0.0513
+6.33%
$ 219.29 million $ 28.6 million
Mar 10, 2024 $ 0.0483
-1.50%
$ 206.28 million $ 22.34 million
Mar 9, 2024 $ 0.049
+2.67%
$ 208.91 million $ 18.21 million
Mar 8, 2024 $ 0.0478
-1.53%
$ 203.48 million $ 20.5 million
Mar 7, 2024 $ 0.0485
+4.53%
$ 206.68 million $ 26.17 million
Mar 6, 2024 $ 0.0464
+6.21%
$ 197.71 million $ 34.66 million
Mar 5, 2024 $ 0.0437
-5.80%
$ 186.14 million $ 68.15 million
Mar 4, 2024 $ 0.0464
+4.42%
$ 197.65 million $ 32.03 million
Mar 3, 2024 $ 0.0444
-3.71%
$ 189.25 million $ 21.44 million
Mar 2, 2024 $ 0.0461
+2.15%
$ 196.53 million $ 23.23 million
Mar 1, 2024 $ 0.0452
+7.28%
$ 192.39 million $ 20.71 million
Feb 29, 2024 $ 0.0421
+4.97%
$ 179.33 million $ 35.98 million
Feb 28, 2024 $ 0.0401
-0.70%
$ 170.83 million $ 27.7 million
Feb 27, 2024 $ 0.0404
+1.42%
$ 172.03 million $ 12.08 million
Feb 26, 2024 $ 0.0398
+1.26%
$ 169.64 million $ 9.49 million