시가총액 $2.13T
2.68%
볼륨 24시간 $93.85B
13.25%
BTC % 57.9662%
0.19%
ETH % 9.6192%
2.46%
코인
34.665
거래소
204
실시간
Orbler (ORBR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Orbler (ORBR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,582 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-01 2026 | $0.01917 | $0.01916 | $0.01925 | $0.0192 | $34,438 | $19,468,798 |
| Jun-30 2026 | $0.0192 | $0.01847 | $0.01996 | $0.01928 | $35,413 | $19,499,266 |
| Jun-29 2026 | $0.01928 | $0.0192 | $0.01934 | $0.01921 | $11,012 | $19,580,513 |
| Jun-28 2026 | $0.01921 | $0.0192 | $0.01924 | $0.01922 | $23,552 | $19,509,421 |
| Jun-27 2026 | $0.01921 | $0.0192 | $0.01923 | $0.01921 | $17,667 | $19,509,421 |
| Jun-26 2026 | $0.01922 | $0.0192 | $0.01924 | $0.01922 | $17,372 | $19,519,577 |
| Jun-25 2026 | $0.01922 | $0.01921 | $0.01922 | $0.01921 | $17,287 | $19,519,577 |
| Jun-24 2026 | $0.01926 | $0.01921 | $0.0194 | $0.0194 | $10,223 | $19,560,201 |
| Jun-23 2026 | $0.01931 | $0.01926 | $0.01943 | $0.01941 | $20,455 | $19,610,980 |
| Jun-22 2026 | $0.01941 | $0.01903 | $0.02288 | $0.01962 | $30,526 | $19,712,539 |
| Jun-21 2026 | $0.01962 | $0.0192 | $0.02281 | $0.02281 | $25,795 | $19,925,812 |
| Jun-20 2026 | $0.02147 | $0.01905 | $0.02253 | $0.02121 | $42,905 | $21,804,648 |
| Jun-19 2026 | $0.02162 | $0.02057 | $0.02162 | $0.02057 | $11,950 | $21,956,986 |
| Jun-18 2026 | $0.02481 | $0.02477 | $0.02481 | $0.02477 | $10,016 | $25,196,707 |
| Jun-17 2026 | $0.02477 | $0.02447 | $0.02481 | $0.0246 | $16,275 | $25,156,084 |