Orbler Historical Data

ORBR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.133
+4.98%
$ 265.38 million $ 86,546
Mar 16, 2025 $ 0.126
-9.54%
$ 252.8 million $ 96,509
Mar 15, 2025 $ 0.14
-11.84%
$ 279.45 million $ 31,859
Mar 14, 2025 $ 0.159
+25.93%
$ 317.6 million $ 59,701
Mar 13, 2025 $ 0.127
-11.64%
$ 253.95 million $ 104,578
Mar 12, 2025 $ 0.128
+0.08%
$ 256.21 million $ 100,229
Mar 11, 2025 $ 0.128
+0.00%
$ 256.01 million $ 112,597
Mar 10, 2025 $ 0.128
+3.15%
$ 256 million $ 105,665
Mar 9, 2025 $ 0.124
-9.87%
$ 248.19 million $ 64,222
Mar 8, 2025 $ 0.138
-0.52%
$ 275.37 million $ 92,852
Mar 7, 2025 $ 0.138
+1.39%
$ 276.8 million $ 100,581
Mar 6, 2025 $ 0.137
-1.45%
$ 273.01 million $ 93,647
Mar 5, 2025 $ 0.139
+6.94%
$ 277.02 million $ 107,952
Mar 4, 2025 $ 0.13
-21.37%
$ 259 million $ 280,966
Mar 3, 2025 $ 0.165
+1.41%
$ 329.39 million $ 64,058
Mar 2, 2025 $ 0.162
-1.96%
$ 324.82 million $ 152,234
Mar 1, 2025 $ 0.166
-15.36%
$ 331.31 million $ 69,538
Feb 28, 2025 $ 0.196
+31.01%
$ 391.45 million $ 141,635
Feb 27, 2025 $ 0.147
-20.19%
$ 293.6 million $ 117,567
Feb 26, 2025 $ 0.185
+45.94%
$ 370.1 million $ 62,348
Feb 25, 2025 $ 0.127
-14.98%
$ 253.61 million $ 1,931
Feb 24, 2025 $ 0.149
-5.89%
$ 298.3 million $ 6,696
Feb 23, 2025 $ 0.158
+3.51%
$ 316.96 million $ 36,821
Feb 22, 2025 $ 0.152
-2.65%
$ 304.67 million $ 44,887
Feb 21, 2025 $ 0.163
-2.69%
$ 326.7 million $ 42,475
Feb 20, 2025 $ 0.168
-4.09%
$ 336 million $ 44,122
Feb 19, 2025 $ 0.174
+11.92%
$ 348.39 million $ 74,805
Feb 18, 2025 $ 0.156
+0.03%
$ 311.3 million $ 17,753
Feb 17, 2025 $ 0.156
-1.07%
$ 311.61 million $ 41,137
Feb 16, 2025 $ 0.157
+0.40%
$ 314.99 million $ 41,917
Feb 15, 2025 $ 0.158
+6.90%
$ 315.62 million $ 46,901
Feb 14, 2025 $ 0.148
-4.88%
$ 295.25 million $ 76,946
Feb 13, 2025 $ 0.153
-10.57%
$ 305.51 million $ 72,153
Feb 12, 2025 $ 0.171
-1.72%
$ 342.65 million $ 84,617
Feb 11, 2025 $ 0.175
+4.47%
$ 350.63 million $ 102,543
Feb 10, 2025 $ 0.168
+15.56%
$ 336.4 million $ 100,721
Feb 9, 2025 $ 0.146
-7.56%
$ 292.2 million $ 87,484
Feb 8, 2025 $ 0.158
+7.20%
$ 316.09 million $ 52,225
Feb 7, 2025 $ 0.147
-1.99%
$ 294.86 million $ 74,224
Feb 6, 2025 $ 0.151
-4.85%
$ 301.83 million $ 135,602
Feb 5, 2025 $ 0.159
+6.52%
$ 317.23 million $ 110,069
Feb 4, 2025 $ 0.15
-2.63%
$ 299.2 million $ 85,376
Feb 3, 2025 $ 0.154
+14.83%
$ 308.26 million $ 79,070
Feb 2, 2025 $ 0.134
-4.07%
$ 268.46 million $ 44,205
Feb 1, 2025 $ 0.14
-13.87%
$ 279.38 million $ 47,095
Jan 31, 2025 $ 0.162
+0.71%
$ 324.24 million $ 62,040
Jan 30, 2025 $ 0.163
+1.24%
$ 325.48 million $ 64,312
Jan 29, 2025 $ 0.161
+0.68%
$ 321.5 million $ 56,197
Jan 28, 2025 $ 0.16
-9.62%
$ 320.82 million $ 63,269
Jan 27, 2025 $ 0.178
-10.65%
$ 356.07 million $ 71,443