Orbler Historical Data

ORBR Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.116
+3.97%
$ 231.66 million $ 16,929
May 4, 2025 $ 0.118
-1.54%
$ 236.74 million $ 17,332
May 3, 2025 $ 0.119
+17.79%
$ 238 million $ 36,415
May 2, 2025 $ 0.102
+3.56%
$ 204.8 million $ 26,038
May 1, 2025 $ 0.0864
-39.02%
$ 172.84 million $ 28,002
Apr 30, 2025 $ 0.0722
+1.76%
$ 144.34 million $ 16,759
Apr 29, 2025 $ 0.0697
-1.58%
$ -- $ 16,632
Apr 28, 2025 $ 0.0708
-1.17%
$ 141.68 million $ 15,139
Apr 27, 2025 $ 0.0717
+3.76%
$ 143.36 million $ 17,506
Apr 26, 2025 $ 0.0691
+13.97%
$ 138.16 million $ 16,429
Apr 25, 2025 $ 0.0606
-8.86%
$ 121.22 million $ 15,912
Apr 24, 2025 $ 0.0665
-4.45%
$ 133 million $ 11,467
Apr 23, 2025 $ 0.0696
+8.41%
$ 139.2 million $ 12,926
Apr 22, 2025 $ 0.0642
+2.23%
$ 128.4 million $ 79,210
Apr 21, 2025 $ 0.0676
-6.63%
$ 135.2 million $ 70,164
Apr 20, 2025 $ 0.0724
-15.12%
$ 144.8 million $ 163,044
Apr 19, 2025 $ 0.0853
+12.24%
$ 170.6 million $ 66,146
Apr 18, 2025 $ 0.076
-2.09%
$ 152 million $ 74,496
Apr 17, 2025 $ 0.0776
+2.13%
$ 155.24 million $ 178,518
Apr 16, 2025 $ 0.076
-22.66%
$ 152 million $ 155,757
Apr 15, 2025 $ 0.0982
-5.34%
$ 196.49 million $ 116,440
Apr 14, 2025 $ 0.104
-13.38%
$ 207.58 million $ 157,780
Apr 13, 2025 $ 0.12
-5.93%
$ 239.65 million $ 155,429
Apr 12, 2025 $ 0.127
+2.52%
$ 254.75 million $ 163,175
Apr 11, 2025 $ 0.124
+2.65%
$ 248.49 million $ 117,505
Apr 10, 2025 $ 0.121
+4.82%
$ 242.07 million $ 129,714
Apr 9, 2025 $ 0.115
-7.20%
$ 230.96 million $ 140,505
Apr 8, 2025 $ 0.124
+2.30%
$ 248.96 million $ 57,250
Apr 7, 2025 $ 0.122
+8.16%
$ 243.36 million $ 70,362
Apr 6, 2025 $ 0.113
-0.95%
$ 225 million $ 125,843
Apr 5, 2025 $ 0.114
+3.27%
$ 227.16 million $ 73,248
Apr 4, 2025 $ 0.11
-1.33%
$ 219.98 million $ 63,372
Apr 3, 2025 $ 0.111
+1.70%
$ 222.95 million $ 110,493
Apr 2, 2025 $ 0.11
+0.46%
$ 219.22 million $ 105,891
Apr 1, 2025 $ 0.109
-1.88%
$ 218.21 million $ 83,939
Mar 31, 2025 $ 0.169
+56.98%
$ 337.4 million $ 118,860
Mar 30, 2025 $ 0.107
-2.09%
$ 214.93 million $ 91,976
Mar 29, 2025 $ 0.11
-1.48%
$ 219.51 million $ 111,299
Mar 28, 2025 $ 0.111
-4.79%
$ 222.8 million $ 105,302
Mar 27, 2025 $ 0.117
-4.00%
$ 234 million $ 101,364
Mar 26, 2025 $ 0.122
+2.40%
$ 243.76 million $ 1,330
Mar 25, 2025 $ 0.119
+4.13%
$ 238.03 million $ 82,701
Mar 24, 2025 $ 0.114
+4.48%
$ 228.6 million $ 76,448
Mar 23, 2025 $ 0.109
+1.86%
$ 218.8 million $ 49,458
Mar 22, 2025 $ 0.107
-10.73%
$ 214.8 million $ 77,879
Mar 21, 2025 $ 0.12
+0.64%
$ 240.61 million $ 74,377
Mar 20, 2025 $ 0.12
-15.35%
$ 239.07 million $ 102,957
Mar 19, 2025 $ 0.141
+7.06%
$ 282.42 million $ 131,904
Mar 18, 2025 $ 0.132
-0.60%
$ 263.8 million $ 66,735
Mar 17, 2025 $ 0.133
+4.98%
$ 265.38 million $ 86,546