Orbs Historical Data

ORBS Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $0.0336
-0.82%
$145.66 million $4.08 million
May 15, 2024 $0.0339
+5.95%
$146.86 million $4.94 million
May 14, 2024 $0.032
-2.62%
$138.61 million $3.7 million
May 13, 2024 $0.0328
-0.30%
$142.34 million $5.27 million
May 12, 2024 $0.0329
-1.61%
$142.77 million $3.56 million
May 11, 2024 $0.0335
-1.22%
$145.11 million $3.01 million
May 10, 2024 $0.0339
-4.94%
$146.89 million $4.72 million
May 9, 2024 $0.0356
+2.93%
$154.52 million $3.97 million
May 8, 2024 $0.0346
-1.31%
$150.13 million $7.09 million
May 7, 2024 $0.0351
-1.75%
$152.12 million $9.19 million
May 6, 2024 $0.0357
+0.40%
$154.82 million $29.31 million
May 5, 2024 $0.0356
+1.01%
$154.22 million $3.87 million
May 4, 2024 $0.0352
-0.55%
$151.52 million $5.74 million
May 3, 2024 $0.0354
+1.89%
$152.35 million $8.69 million
May 2, 2024 $0.0348
+5.63%
$149.52 million $10.63 million
May 1, 2024 $0.0326
-1.29%
$141.55 million $9.23 million
Apr 30, 2024 $0.0331
-6.26%
$142.29 million $9.85 million
Apr 29, 2024 $0.0353
-1.73%
$151.78 million $8.18 million
Apr 28, 2024 $0.0359
-1.46%
$154.46 million $6.59 million
Apr 27, 2024 $0.0364
-0.33%
$156.74 million $7.65 million
Apr 26, 2024 $0.0366
-0.13%
$157.25 million $9.91 million
Apr 25, 2024 $0.0366
-0.52%
$157.46 million $23.29 million
Apr 24, 2024 $0.0368
-6.08%
$158.28 million $42.85 million
Apr 23, 2024 $0.0392
-2.35%
$168.53 million $17.7 million
Apr 22, 2024 $0.0401
+2.56%
$172.58 million $21.68 million
Apr 21, 2024 $0.0391
-2.29%
$168.27 million $18.31 million
Apr 20, 2024 $0.04
+0.66%
$172.18 million $42.4 million
Apr 19, 2024 $0.0398
+8.49%
$171.03 million $205.62 million
Apr 18, 2024 $0.0367
+1.50%
$157.63 million $15.56 million
Apr 17, 2024 $0.0361
-7.36%
$155.3 million $19.1 million
Apr 16, 2024 $0.039
-1.70%
$167.65 million $27.34 million
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