Orbler Historical Data

ORBR Page 5
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.109
-0.19%
$ 218.32 million $ 208,848
Jun 23, 2025 $ 0.109
+1.74%
$ 218.56 million $ 195,949
Jun 22, 2025 $ 0.107
-0.48%
$ 214.76 million $ 206,174
Jun 21, 2025 $ 0.108
-0.64%
$ 215.76 million $ 144,035
Jun 20, 2025 $ 0.109
-4.04%
$ 217.28 million $ 136,584
Jun 19, 2025 $ 0.113
-6.07%
$ 226.42 million $ 104,691
Jun 18, 2025 $ 0.121
+2.55%
$ 241.04 million $ 105,898
Jun 17, 2025 $ 0.118
-14.01%
$ 235.16 million $ 103,031
Jun 16, 2025 $ 0.137
-6.09%
$ 273.54 million $ 100,122
Jun 15, 2025 $ 0.146
+3.77%
$ 291.2 million $ 113,639
Jun 14, 2025 $ 0.14
+0.46%
$ 280.68 million $ 99,647
Jun 13, 2025 $ 0.14
+0.05%
$ 279.5 million $ 110,679
Jun 12, 2025 $ 0.14
+3.02%
$ 279.44 million $ 108,380
Jun 11, 2025 $ 0.136
+6.65%
$ 271.58 million $ 116,842
Jun 10, 2025 $ 0.127
+12.75%
$ 254.64 million $ 110,775
Jun 9, 2025 $ 0.11
+3.99%
$ 219.34 million $ 129,913
Jun 8, 2025 $ 0.105
+21.76%
$ 210.86 million $ 123,919
Jun 7, 2025 $ 0.0955
+5.09%
$ 191.1 million $ 96,783
Jun 6, 2025 $ 0.0909
-2.95%
$ 181.84 million $ 96,063
Jun 5, 2025 $ 0.0937
+1.88%
$ 187.36 million $ 98,183
Jun 4, 2025 $ 0.092
+2.42%
$ 183.94 million $ 97,798
Jun 3, 2025 $ 0.0898
-3.22%
$ 179.64 million $ 99,712
Jun 2, 2025 $ 0.0928
-1.43%
$ 185.62 million $ 98,533
Jun 1, 2025 $ 0.0942
+7.30%
$ 188.32 million $ 103,717
May 31, 2025 $ 0.0877
-4.56%
$ 175.5 million $ 95,927
May 30, 2025 $ 0.092
+0.09%
$ 183.9 million $ 89,779
May 29, 2025 $ 0.0919
-1.77%
$ 183.76 million $ 96,030
May 28, 2025 $ 0.0935
-2.84%
$ 187.04 million $ 82,180
May 27, 2025 $ 0.0963
-0.59%
$ 192.5 million $ 73,433
May 26, 2025 $ 0.0968
-0.71%
$ 193.68 million $ 89,216
May 25, 2025 $ 0.0975
+1.41%
$ 195.06 million $ 90,658
May 24, 2025 $ 0.0962
+2.31%
$ 192.34 million $ 91,253
May 23, 2025 $ 0.094
-2.46%
$ 188.08 million $ 82,599
May 22, 2025 $ 0.0964
-1.63%
$ 192.82 million $ 25,794
May 21, 2025 $ 0.098
+0.68%
$ 196.04 million $ 25,210
May 20, 2025 $ 0.0974
-2.99%
$ 194.72 million $ 25,443
May 19, 2025 $ 0.1
+10.13%
$ 200.72 million $ 25,166
May 18, 2025 $ 0.0911
+1.17%
$ 182.26 million $ 30,420
May 17, 2025 $ 0.0901
-5.90%
$ 180.16 million $ 25,198
May 16, 2025 $ 0.0957
-5.28%
$ 191.46 million $ 25,077
May 15, 2025 $ 0.101
-14.26%
$ 202.06 million $ 25,302
May 14, 2025 $ 0.104
+12.19%
$ 207.98 million $ 25,856
May 13, 2025 $ 0.0927
-10.04%
$ 185.38 million $ 24,258
May 12, 2025 $ 0.103
-17.28%
$ 206.09 million $ 25,832
May 11, 2025 $ 0.125
+4.99%
$ 249.17 million $ 16,996
May 10, 2025 $ 0.119
-2.95%
$ 237.23 million $ 12,796
May 9, 2025 $ 0.122
+5.17%
$ 244.4 million $ 17,753
May 8, 2025 $ 0.116
-1.09%
$ 232.41 million $ 21,388
May 7, 2025 $ 0.118
-0.15%
$ 235 million $ 24,969
May 6, 2025 $ 0.118
+1.61%
$ 235.4 million $ 17,960