Orbler Historical Data

ORBR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0115
-6.94%
$ 23.08 million $ 9,685
Mar 25, 2026 $ 0.0124
-0.16%
$ 24.8 million $ 14,220
Mar 24, 2026 $ 0.0124
+0.08%
$ 24.84 million $ 20,104
Mar 23, 2026 $ 0.0124
+0.89%
$ 24.82 million $ 24,510
Mar 22, 2026 $ 0.0123
-7.87%
$ 24.6 million $ 20,143
Mar 21, 2026 $ 0.0134
-0.07%
$ 26.7 million $ 22,434
Mar 20, 2026 $ 0.0134
+0.00%
$ 26.72 million $ 21,967
Mar 19, 2026 $ 0.0134
-0.07%
$ 26.7 million $ 21,128
Mar 18, 2026 $ 0.0134
+0.07%
$ 26.72 million $ 18,704
Mar 17, 2026 $ 0.0134
-3.33%
$ 26.7 million $ 26,014
Mar 16, 2026 $ 0.0138
-0.65%
$ 27.64 million $ 42,778
Mar 15, 2026 $ 0.0139
-2.93%
$ 27.82 million $ 11,243
Mar 14, 2026 $ 0.0143
-11.73%
$ 28.66 million $ 41,547
Mar 13, 2026 $ 0.0162
-0.06%
$ 32.4 million $ 15,916
Mar 12, 2026 $ 0.0162
-6.03%
$ 32.42 million $ 50,272
Mar 11, 2026 $ 0.0173
-13.23%
$ 34.5 million $ 41,537
Mar 10, 2026 $ 0.0199
-1.24%
$ 39.76 million $ 24,140
Mar 9, 2026 $ 0.0202
+4.98%
$ 40.26 million $ 140,457
Mar 8, 2026 $ 0.0192
+3.63%
$ 38.3 million $ 12,788
Mar 7, 2026 $ 0.0238
+10.05%
$ 47.52 million $ 41,321
Mar 6, 2026 $ 0.0208
-25.37%
$ 41.66 million $ 52,344
Mar 5, 2026 $ 0.0279
+19.73%
$ 55.82 million $ 13,380
Mar 4, 2026 $ 0.0233
+0.60%
$ 46.62 million $ 10,698
Mar 3, 2026 $ 0.0232
-0.64%
$ 46.34 million $ 9,893
Mar 2, 2026 $ 0.0233
+0.17%
$ 46.64 million $ 10,977
Mar 1, 2026 $ 0.0233
-4.12%
$ 46.56 million $ 10,866
Feb 28, 2026 $ 0.0243
-6.23%
$ 48.5 million $ 13,764
Feb 27, 2026 $ 0.0259
-3.25%
$ 51.8 million $ 7,561
Feb 26, 2026 $ 0.0268
-3.67%
$ 53.54 million $ 11,291
Feb 25, 2026 $ 0.0278
-6.97%
$ 55.56 million $ 11,982
Feb 24, 2026 $ 0.0299
-1.13%
$ 59.72 million $ 13,283
Feb 23, 2026 $ 0.0302
+0.27%
$ 60.4 million $ 17,127
Feb 22, 2026 $ 0.0301
-6.04%
$ 60.1 million $ 13,465
Feb 21, 2026 $ 0.032
-3.94%
$ 63.96 million $ 11,067
Feb 20, 2026 $ 0.0333
-0.80%
$ 66.54 million $ 7,113
Feb 19, 2026 $ 0.0336
-0.94%
$ 67.12 million $ 13,485
Feb 18, 2026 $ 0.0339
-0.73%
$ 67.76 million $ 16,853
Feb 17, 2026 $ 0.0341
-3.04%
$ 68.26 million $ 9,940
Feb 16, 2026 $ 0.0352
-4.53%
$ 70.4 million $ 19,699
Feb 15, 2026 $ 0.035
+0.95%
$ 70.08 million $ 9,412
Feb 14, 2026 $ 0.0347
-0.54%
$ 69.42 million $ 12,849
Feb 13, 2026 $ 0.0349
-0.34%
$ 69.8 million $ 21,131
Feb 12, 2026 $ 0.035
+0.06%
$ 70.04 million $ 7,609
Feb 11, 2026 $ 0.035
-0.40%
$ 70 million $ 9,073
Feb 10, 2026 $ 0.0351
+1.97%
$ 70.28 million $ 8,787
Feb 9, 2026 $ 0.0344
+0.20%
$ 68.92 million $ 8,064
Feb 8, 2026 $ 0.0344
-0.75%
$ 68.74 million $ 8,050
Feb 7, 2026 $ 0.0346
+0.17%
$ 69.26 million $ 19,118
Feb 6, 2026 $ 0.0346
-0.43%
$ 69.22 million $ 19,110
Feb 5, 2026 $ 0.0348
-0.52%
$ 69.52 million $ 12,401