Orbler Historical Data

ORBR
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0847
+463.81%
$ 169.84 million $ 1.08 million
Mar 2026 $ 0.015
-38.10%
$ 30.06 million $ 902,273
Feb 2026 $ 0.0243
-32.17%
$ 48.5 million $ 352,067
Jan 2026 $ 0.036
-30.21%
$ 71.5 million $ 525,769
Dec 2025 $ 0.0516
-21.98%
$ 103.22 million $ 251,659
Aug 2025 $ 0.103
+11.76%
$ -- $ 883,550
Jul 2025 $ 0.0936
-7.61%
$ 185.06 million $ 3.64 million
Jun 2025 $ 0.102
+16.48%
$ 202.54 million $ 3.57 million
May 2025 $ 0.092
-35.12%
$ 175.5 million $ 1.22 million
Apr 2025 $ 0.0722
-35.10%
$ 144.34 million $ 2.58 million
Mar 2025 $ 0.169
-13.81%
$ 337.4 million $ 2.92 million
Feb 2025 $ 0.196
+20.68%
$ 391.45 million $ 1.87 million
Jan 2025 $ 0.163
-21.82%
$ 324.24 million $ 2.7 million
Dec 2024 $ 0.217
-37.68%
$ 416.13 million $ 3.4 million
Nov 2024 $ 0.348
+55.82%
$ 696.31 million $ 3.74 million
Oct 2024 $ 0.237
-12.64%
$ 446.86 million $ 1.62 million
Sep 2024 $ 0.272
+15.63%
$ 543.64 million $ 1.65 million
Aug 2024 $ 0.233
+4.29%
$ 466.87 million $ 1.77 million
Jul 2024 $ 0.224
-31.55%
$ 447.68 million $ 1.98 million
Jun 2024 $ 0.327
-17.66%
$ 654 million $ 2.85 million
May 2024 $ 0.397
+7.99%
$ 794.29 million $ 6.96 million
Apr 2024 $ 0.368
-57.80%
$ 735.54 million $ 9.16 million
Mar 2024 $ 0.841
+5.93%
$ 1.68 billion $ 20.33 million
Feb 2024 $ 0.794
+151.14%
$ 1.59 billion $ 13.1 million
Jan 2024 $ 0.316
-10.87%
$ 632.38 million $ 7.44 million
Dec 2023 $ 0.355
+38.91%
$ 709.54 million $ 7.36 million
Nov 2023 $ 0.255
-19.12%
$ 510.8 million $ 5.13 million
Oct 2023 $ 0.316
+13.91%
$ 631.32 million $ 4.34 million
Sep 2023 $ 0.276
+3.37%
$ 551.59 million $ 4.53 million
Aug 2023 $ 0.267
-46.16%
$ 533.83 million $ 4.03 million
Jul 2023 $ 0.496
-35.20%
$ 991.36 million $ 7.12 million
Jun 2023 $ 0.765
-39.94%
$ 1.53 billion $ 7.34 million
May 2023 $ 1.27
-21.27%
$ 2.55 billion $ 7.71 million
Apr 2023 $ 1.62
-35.09%
$ 3.24 billion $ 9.37 million
Mar 2023 $ 2.49
-50.33%
$ 4.99 billion $ 27.05 million
Feb 2023 $ 5
-6.45%
$ 10.01 billion $ 38.9 million
Jan 2023 $ 5.35
-27.05%
$ 10.7 billion $ 55.32 million
Dec 2022 $ 7.33
-54.26%
$ 14.66 billion $ 58 million
Nov 2022 $ 16.06
+157.30%
$ 32.12 billion $ 109.32 million
Oct 2022 $ 6.24
+112.73%
$ 12.48 billion $ 52.75 million
Download