時価総額 $2.15T
1.06%
ボリューム24h $78.60B
-5.72%
BTC % 58.4276%
0.53%
ETH % 9.27888%
-0.26%
硬貨
34.665
取引所
204
ライブ
Orbler (ORBR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Orbler (ORBR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,561 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.03623 | $0.03322 | $0.03719 | $0.03381 | $27,141 | $36,794,708 |
| Jun-09 2026 | $0.03385 | $0.0331 | $0.03386 | $0.03322 | $20,233 | $34,377,611 |
| Jun-07 2026 | $0.03118 | $0.0265 | $0.038 | $0.03279 | $10,023 | $31,665,995 |
| Jun-06 2026 | $0.03279 | $0.02057 | $0.06959 | $0.02057 | $66,205 | $33,301,090 |
| Jun-05 2026 | $0.02057 | $0.02045 | $0.02063 | $0.02057 | $26,672 | $20,890,619 |
| Jun-04 2026 | $0.02057 | $0.02057 | $0.02061 | $0.02057 | $23,786 | $20,890,619 |
| Jun-03 2026 | $0.02057 | $0.02057 | $0.02058 | $0.02057 | $21,373 | $20,890,619 |
| Jun-02 2026 | $0.02057 | $0.02057 | $0.02059 | $0.02057 | $22,246 | $20,890,619 |
| Jun-01 2026 | $0.02057 | $0.02057 | $0.0206 | $0.02057 | $21,462 | $20,890,619 |
| May-31 2026 | $0.02057 | $0.02056 | $0.02061 | $0.02057 | $25,639 | $20,890,619 |
| May-30 2026 | $0.02057 | $0.01996 | $0.021 | $0.02057 | $24,720 | $20,890,619 |
| May-29 2026 | $0.02057 | $0.01967 | $0.02404 | $0.02057 | $53,751 | $20,890,619 |
| May-28 2026 | $0.02057 | $0.02057 | $0.0206 | $0.02057 | $22,887 | $20,890,619 |
| May-27 2026 | $0.02058 | $0.02051 | $0.02063 | $0.02062 | $17,801 | $20,900,775 |
| May-26 2026 | $0.02062 | $0.02062 | $0.02062 | $0.02062 | $10,028 | $20,941,399 |