Orbler (ORBR) historical data and Live price

orbler

Orbler

ORBR
$ 0.510374 -1.036 % 0.00000721 BTC
MARKET CAP
518.329 M
24H VOLUME
246.917 k
CIRC.SUPPLY
1.016 B
MAX SUPPLY
2 B
Rank217
1H 0.50 %
24H -1.04 %
7D 0.96 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.5170.550.4970.526248,008.25533,826,702.31
3/26/240.6160.6550.4830.517246,563.41525,452,386.53
3/25/240.4710.850.4690.616245,411.4625,955,942.64
3/24/240.4670.4840.4440.471228,624.81478,696,745.6
3/23/240.4840.4940.4550.467227,286.14474,421,590.89
3/22/240.50.5130.4820.484234,695.21491,770,858.78
3/21/240.4760.5180.4660.5225,626.01507,318,311.33
3/20/240.4990.5180.4650.476238,147.31483,630,859.46
3/19/240.5140.5210.4990.499229,941.33506,800,040.11
3/18/240.5140.5340.5080.514228,656.21522,320,621.5
3/17/240.5210.540.5010.514228,870.05522,351,828.82
3/16/240.5180.540.5090.521227,421.57529,597,176.98
3/15/240.5440.5460.5020.518238,251.45525,617,485.9
3/14/240.5380.5520.5070.544249,662.7552,409,809.57
3/13/240.5260.5470.5120.538243,252.38546,003,143.74
3/12/240.5380.5510.5110.526233,540.4534,343,875.55
3/11/240.5510.5610.50.538232,741.25546,117,526.38
3/10/240.5560.5610.5430.551257,115.63559,906,474.68
3/9/240.5550.5620.5460.556269,161.96565,003,229.43
3/8/240.5540.570.5210.555257,103.32563,326,965.34
3/7/240.5280.5710.5220.554243,197.9563,009,749.29
3/6/240.5090.5490.4850.528225,183.51535,738,505.2
3/5/240.4960.5870.4850.509232,955.56516,998,172.76
3/4/240.5270.5770.4910.496239,717.27504,157,638.5
3/3/240.5370.540.4880.527245,233.78535,714,024.54
3/2/240.5130.5710.5030.537236,597.67545,720,992.76
3/1/240.4970.5250.4850.513225,301.36520,859,286.75
2/29/240.50.5870.4570.498235,087.4505,558,086.77
2/28/240.3890.6310.3870.493444,739.27500,711,386.24
2/27/240.3690.3990.3670.389326,770.7394,802,856.86
2/26/240.3770.3790.3590.371304,935.23377,181,633.4
2/25/240.3740.4010.3590.377306,756.84383,254,929.38
2/24/240.3780.3990.3710.374290,102.25379,759,469.49
2/23/240.3910.3990.3550.378270,279.63383,450,035.94
2/22/240.3730.3990.3660.391284,646.18397,168,443.76
2/21/240.3740.3970.3550.38272,811.18385,939,819.3
2/20/240.3430.3860.340.374261,349.36380,119,857.49
2/19/240.3580.3660.340.343238,545.45347,975,942.73
2/18/240.3560.380.3510.358286,409.52363,699,968.76
2/17/240.3560.3850.3480.356262,018.64361,678,568.48
2/16/240.3510.3920.3510.355313,423.05360,761,717.96
2/15/240.3510.3590.3430.352281,259.9357,435,725.74
2/14/240.3480.3540.3420.351243,887.6356,721,114.28
2/13/240.3430.3560.3410.348246,019.56352,986,042.18
2/12/240.3230.3570.3120.34245,438.87345,391,776.87
2/11/240.3350.3570.3150.324227,605.6328,706,723.51
2/10/240.4010.4030.3210.335236,570.98340,050,249.22
2/9/240.3970.4140.3910.401375,148.94407,559,369.94
2/8/240.4810.5270.3950.397426,975.74402,997,510.35
2/7/240.4250.4990.3810.481291,547.79488,739,040.68
2/6/240.4010.5070.3980.425424,052.55432,084,796.81
2/5/240.3430.410.3420.4310,519.9406,718,923.71
2/4/240.3160.3490.3140.343287,878.4348,341,526.28
2/3/240.3140.3170.3140.316272,930.31320,423,668.13
2/2/240.3150.3170.3140.314238,743.07319,114,287.09
2/1/240.3160.3170.3130.315334,105.97320,016,197.75
1/31/240.3070.3160.3050.316236,009.29320,993,953.05
1/30/240.2850.310.2820.307231,062.33311,614,211.51
1/29/240.2730.2880.2680.285221,717.2289,887,833.46
1/28/240.280.2880.260.273217,212.31276,987,727.07
1/27/240.2530.2880.2510.272239,011.85276,493,942.43
1/26/240.2660.270.2530.253228,296.21256,923,417.41
1/25/240.2430.2680.2430.266250,833.89270,158,820.37
1/24/240.2390.2450.2370.243215,634.04246,754,185.09
1/23/240.260.2650.2290.239231,938.45242,505,869.1
1/22/240.3130.3140.2570.258248,650.31262,482,302.01
1/21/240.2810.3150.2680.308234,558.39312,472,385.51
1/20/240.290.3010.2570.281212,653.81285,111,074.79
1/19/240.3040.3120.290.29229,485.21294,656,983.19
1/18/240.3020.320.2950.304234,425.48309,235,015.31
1/17/240.3070.3170.2910.302268,474.28306,944,933.39
1/16/240.2820.3220.2750.307263,195.39311,470,672.43
1/15/240.3010.3110.2750.282247,332.79286,455,243.87
1/14/240.2960.3140.2790.301257,695.6305,714,948.46
1/13/240.2790.320.2750.296243,189.37300,948,989.01
1/12/240.2660.3180.2570.278231,136.55282,821,308.29
1/11/240.2840.3060.2660.266244,692.18270,113,940.48
1/10/240.2810.3160.2720.284262,148.37288,793,633.52
1/9/240.2980.320.2740.281258,519.53285,638,462.49
1/8/240.3080.3110.2940.298254,425.24303,014,931.26
1/7/240.2960.3150.2880.309229,130.27313,475,099.91
1/6/240.3170.320.2950.296237,347.6300,276,744.02
1/5/240.3240.3270.3060.317238,829.91321,830,309.15
1/4/240.3160.3390.3150.324260,974.34328,761,959.09
1/3/240.3340.350.3160.316225,496.75320,642,037.22
1/2/240.3620.3690.3140.334278,315.58339,534,963.02
1/1/240.3570.3770.3340.362290,850.56367,686,846.1
12/31/230.3480.3730.340.357320,317.85363,041,864.59
12/30/230.3340.3560.3210.348341,769.78353,634,582.76
12/29/230.3390.3490.3140.334270,799.55339,482,563.49