Orbs Historical Data

ORBS Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2024 $ 0.0393
-0.95%
$ 167.53 million $ 8.45 million
Feb 24, 2024 $ 0.0397
-0.21%
$ 167.77 million $ 11.71 million
Feb 23, 2024 $ 0.0398
+0.50%
$ 168.13 million $ 21.74 million
Feb 22, 2024 $ 0.0396
+3.55%
$ 167.3 million $ 20.6 million
Feb 21, 2024 $ 0.0382
-4.66%
$ 161.56 million $ 13.22 million
Feb 20, 2024 $ 0.0401
+4.94%
$ 169.44 million $ 26.62 million
Feb 19, 2024 $ 0.0382
+2.37%
$ 161.46 million $ 9.53 million
Feb 18, 2024 $ 0.0373
+2.21%
$ 157.72 million $ 5.97 million
Feb 17, 2024 $ 0.0365
-1.33%
$ 156.12 million $ 6.11 million
Feb 16, 2024 $ 0.037
+0.41%
$ 158.23 million $ 7.11 million
Feb 15, 2024 $ 0.0368
+1.75%
$ 157.57 million $ 6.92 million
Feb 14, 2024 $ 0.0362
+1.65%
$ 154.86 million $ 3.87 million
Feb 13, 2024 $ 0.0356
-1.93%
$ 152.35 million $ 4.7 million
Feb 12, 2024 $ 0.0363
+2.21%
$ 155.35 million $ 4.06 million
Feb 11, 2024 $ 0.0355
-0.31%
$ 151.98 million $ 5.19 million
Feb 10, 2024 $ 0.0357
+0.37%
$ 152.49 million $ 2.86 million
Feb 9, 2024 $ 0.0355
+1.70%
$ 151.96 million $ 5.82 million
Feb 8, 2024 $ 0.035
+1.00%
$ 149.48 million $ 6.17 million
Feb 7, 2024 $ 0.0346
+2.60%
$ 148.03 million $ 3.13 million
Feb 6, 2024 $ 0.0337
+1.21%
$ 144.24 million $ 3.56 million
Feb 5, 2024 $ 0.0333
-0.66%
$ 142.53 million $ 2.54 million
Feb 4, 2024 $ 0.0336
-1.96%
$ 143.58 million $ 1.94 million