Orbitcoin Historical Data

ORB Page 2
Download
Date Close Price change Market cap Trading volume
May 31, 2019 $ 0.305
+3.11%
$ 980,946 $ 4
May 30, 2019 $ 0.295
+3.76%
$ 951,263 $ 6
May 29, 2019 $ 0.285
+2.91%
$ 916,894 $ 24
May 28, 2019 $ 0.277
-5.97%
$ 891,039 $ 165
May 27, 2019 $ 0.294
-5.87%
$ 947,720 $ 1
May 26, 2019 $ 0.313
+8.05%
$ 1.01 million $ 20
May 25, 2019 $ 0.289
+10.59%
$ 931,809 $ 24
May 24, 2019 $ 0.262
-0.46%
$ 842,642 $ 5
May 23, 2019 $ 0.263
+5.27%
$ 846,559 $ 11
May 22, 2019 $ 0.25
-10.53%
$ 804,172 $ 83
May 21, 2019 $ 0.279
+1.79%
$ 898,814 $ 19
May 20, 2019 $ 0.274
-8.50%
$ 882,965 $ 25
May 19, 2019 $ 0.3
+18.74%
$ 965,011 $ 82
May 18, 2019 $ 0.252
-3.21%
$ 812,713 $ 29
May 17, 2019 $ 0.261
+1.54%
$ 839,629 $ 5
May 16, 2019 $ 0.257
-8.88%
$ 826,953 $ 14
May 15, 2019 $ 0.282
+9.03%
$ 907,569 $ 23
May 14, 2019 $ 0.258
-3.62%
$ 832,499 $ 66
May 13, 2019 $ 0.268
+15.68%
$ 863,808 $ 93
May 12, 2019 $ 0.232
-7.60%
$ 746,706 $ 27
May 11, 2019 $ 0.251
+11.53%
$ 808,109 $ 17
May 10, 2019 $ 0.225
+12.23%
$ 724,545 $ 36
May 9, 2019 $ 0.2
-3.11%
$ 645,580 $ 44
May 8, 2019 $ 0.207
+1.77%
$ 666,331 $ 51
May 7, 2019 $ 0.203
+2.22%
$ 654,726 $ 27
May 6, 2019 $ 0.199
-1.88%
$ 640,513 $ 39
May 5, 2019 $ 0.203
+1.40%
$ 652,738 $ 73
May 4, 2019 $ 0.2
+1.47%
$ 643,696 $ 56
May 3, 2019 $ 0.197
+2.07%
$ 634,344 $ 45
May 2, 2019 $ 0.193
+21.21%
$ 621,450 $ 35
May 1, 2019 $ 0.159
-15.98%
$ 512,671 $ 15
Apr 30, 2019 $ 0.189
+9.68%
$ 610,148 $ 23
Apr 29, 2019 $ 0.173
-6.94%
$ 556,353 $ 8
Apr 28, 2019 $ 0.185
+4.19%
$ 596,356 $ 39
Apr 27, 2019 $ 0.178
-5.04%
$ 572,382 $ 51
Apr 26, 2019 $ 0.187
+5.45%
$ 602,753 $ 46
Apr 25, 2019 $ 0.177
-3.08%
$ 571,586 $ 3
Apr 24, 2019 $ 0.183
-3.03%
$ 589,802 $ 57
Apr 23, 2019 $ 0.189
-1.55%
$ 608,186 $ 16
Apr 22, 2019 $ 0.192
+12.83%
$ 617,776 $ 44
Apr 21, 2019 $ 0.17
-10.11%
$ 547,532 $ 14
Apr 20, 2019 $ 0.189
+7.77%
$ 609,130 $ 38
Apr 19, 2019 $ 0.175
-7.95%
$ 565,213 $ 13
Apr 18, 2019 $ 0.191
+1.39%
$ 614,013 $ 71
Apr 17, 2019 $ 0.188
+9.76%
$ 605,612 $ 44
Apr 16, 2019 $ 0.171
-3.50%
$ 551,745 $ 465
Apr 15, 2019 $ 0.178
-0.89%
$ 571,724 $ 26
Apr 14, 2019 $ 0.179
+7.66%
$ 576,847 $ 9
Apr 13, 2019 $ 0.166
-8.77%
$ 535,849 $ 20
Apr 12, 2019 $ 0.182
+1.34%
$ 587,341 $ 19