Market Cap $2.26T
0.79%
Volume 24h $70.11B
-0.25%
BTC % 58.9506%
0.52%
ETH % 10.3491%
-0.17%
Coins
34.665
Exchanges
204
Live
Orbler (ORBR) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Orbler (ORBR) in USD Dollar. This table shows 1,599 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.02793 | $0.02767 | $0.03006 | $0.03006 | $22,374 | $28,365,338 |
| Jul-20 2026 | $0.03006 | $0.03001 | $0.03049 | $0.03002 | $33,452 | $30,528,538 |
| Jul-19 2026 | $0.03002 | $0.0239 | $0.03078 | $0.0239 | $17,231 | $30,487,914 |
| Jul-18 2026 | $0.0239 | $0.0239 | $0.02427 | $0.02391 | $13,297 | $24,272,523 |
| Jul-17 2026 | $0.02391 | $0.02391 | $0.02393 | $0.02392 | $31,387 | $24,282,679 |
| Jul-16 2026 | $0.02392 | $0.02391 | $0.02408 | $0.02391 | $34,261 | $24,292,835 |
| Jul-15 2026 | $0.02391 | $0.02 | $0.02402 | $0.02001 | $39,338 | $24,282,679 |
| Jul-14 2026 | $0.02001 | $0.01993 | $0.02029 | $0.01993 | $17,806 | $20,321,891 |
| Jul-13 2026 | $0.01993 | $0.0199 | $0.02172 | $0.02172 | $20,218 | $20,240,644 |
| Jul-12 2026 | $0.02172 | $0.02172 | $0.02235 | $0.02235 | $14,337 | $22,058,544 |
| Jul-11 2026 | $0.02235 | $0.02218 | $0.02238 | $0.02236 | $22,266 | $22,698,364 |
| Jul-07 2026 | $0.02226 | $0.02225 | $0.02226 | $0.02225 | $10,040 | $22,606,961 |
| Jul-06 2026 | $0.02225 | $0.02225 | $0.02237 | $0.02235 | $14,767 | $22,596,805 |
| Jul-05 2026 | $0.02235 | $0.02212 | $0.02241 | $0.02237 | $28,714 | $22,698,364 |
| Jul-04 2026 | $0.02236 | $0.0217 | $0.02245 | $0.02235 | $32,721 | $22,708,520 |