Orbler Historical Data

ORBR Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0349
-0.46%
$ 69.88 million $ 12,758
Feb 3, 2026 $ 0.0351
-1.63%
$ 70.2 million $ 12,722
Feb 2, 2026 $ 0.0357
-0.31%
$ 71.32 million $ 12,367
Feb 1, 2026 $ 0.0358
+0.11%
$ 71.58 million $ 11,986
Jan 31, 2026 $ 0.0357
-0.75%
$ 71.5 million $ 12,628
Jan 30, 2026 $ 0.036
+0.90%
$ 72.04 million $ 10,896
Jan 29, 2026 $ 0.0357
-2.88%
$ 71.4 million $ 11,890
Jan 28, 2026 $ 0.0368
-0.49%
$ 73.52 million $ 12,475
Jan 27, 2026 $ 0.0369
-2.28%
$ 73.88 million $ 13,124
Jan 26, 2026 $ 0.0378
+0.05%
$ 75.6 million $ 12,788
Jan 25, 2026 $ 0.0378
-6.28%
$ 75.56 million $ 13,064
Jan 24, 2026 $ 0.0403
-0.76%
$ 80.62 million $ 13,105
Jan 23, 2026 $ 0.0406
-2.75%
$ 81.24 million $ 13,419
Jan 22, 2026 $ 0.0418
-4.27%
$ 83.5 million $ 12,767
Jan 21, 2026 $ 0.0436
-1.87%
$ 87.26 million $ 12,638
Jan 20, 2026 $ 0.0445
-0.87%
$ 88.92 million $ 12,676
Jan 19, 2026 $ 0.0449
-0.11%
$ 89.72 million $ 13,023
Jan 18, 2026 $ 0.0449
+0.00%
$ 89.78 million $ 12,521
Jan 17, 2026 $ 0.0449
+0.16%
$ 89.8 million $ 13,111
Jan 16, 2026 $ 0.0448
-3.09%
$ 89.62 million $ 19,089
Jan 15, 2026 $ 0.0462
-4.62%
$ 92.48 million $ 17,156
Jan 14, 2026 $ 0.0485
-3.02%
$ 96.96 million $ 12,820
Jan 13, 2026 $ 0.05
-1.40%
$ 100 million $ 15,856
Jan 12, 2026 $ 0.0507
-0.39%
$ 101.4 million $ 19,213
Jan 11, 2026 $ 0.0509
+0.81%
$ 101.88 million $ 19,447
Jan 10, 2026 $ 0.0505
-1.21%
$ 101.06 million $ 18,638
Jan 9, 2026 $ 0.0512
-0.06%
$ 102.3 million $ 23,484
Jan 8, 2026 $ 0.0512
-0.64%
$ 102.38 million $ 20,250
Jan 7, 2026 $ 0.0515
-0.04%
$ 103.04 million $ 21,353
Jan 6, 2026 $ 0.0515
-0.04%
$ 103.06 million $ 29,839
Jan 5, 2026 $ 0.0515
-0.29%
$ 103.06 million $ 31,809
Jan 4, 2026 $ 0.0517
+0.14%
$ 103.36 million $ 29,659
Jan 3, 2026 $ 0.0516
-0.14%
$ 103.22 million $ 18,398
Jan 2, 2026 $ 0.0517
-0.04%
$ 103.36 million $ 21,481
Jan 1, 2026 $ 0.0517
+0.17%
$ 103.4 million $ 29,783
Dec 31, 2025 $ 0.0516
-0.71%
$ 103.22 million $ 25,189
Dec 30, 2025 $ 0.052
+0.15%
$ 103.88 million $ 20,508
Dec 29, 2025 $ 0.0519
+0.17%
$ 103.76 million $ 20,497
Dec 28, 2025 $ 0.0518
-0.23%
$ 103.56 million $ 20,789
Dec 27, 2025 $ 0.0519
+0.58%
$ 103.92 million $ 20,467
Dec 26, 2025 $ 0.0517
-2.42%
$ 103.28 million $ 12,058
Dec 25, 2025 $ 0.053
+0.21%
$ 105.94 million $ 11,569
Dec 24, 2025 $ 0.0529
+0.28%
$ 105.76 million $ 12,233
Dec 23, 2025 $ 0.0528
-7.95%
$ 105.48 million $ 21,108
Dec 22, 2025 $ 0.0574
-6.03%
$ 114.72 million $ 30,273
Dec 21, 2025 $ 0.061
-0.39%
$ 122.08 million $ 15,459
Dec 20, 2025 $ 0.0612
-6.39%
$ 122.44 million $ 18,033
Dec 19, 2025 $ 0.0654
-0.18%
$ 130.8 million $ 11,679
Dec 18, 2025 $ 0.0654
-1.13%
$ 130.96 million $ 11,796
Aug 14, 2025 $ 0.103
-0.09%
$ -- $ 27,593