시가총액 $2.15T
1.44%
볼륨 24시간 $77.03B
-8.68%
BTC % 58.4254%
0.57%
ETH % 9.26119%
-0.26%
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 1,561 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 |
|---|---|---|---|---|---|---|
| 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 |