Orbs (ORBS) historical data and Live price

orbs

Orbs

ORBS
$ 0.039643 + 1.84 % 0.00000204 BTC
MARKET CAP
114.043 M
24H VOLUME
1.517 M
CIRC.SUPPLY
2.877 B
MAX SUPPLY
Rank165
1H 0.33 %
24H 1.84 %
7D -8.65 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.0420.0420.0380.042,977,128.66114,227,766.75
6/29/220.0430.0430.0410.0422,013,524.98119,565,638.93
6/28/220.0430.0450.0420.0434,656,961.09122,929,523.44
6/27/220.0430.0440.0430.0433,079,472.62124,507,876.99
6/26/220.0440.0440.0430.0431,833,041.33122,674,028.6
6/25/220.0430.0440.0420.0441,273,846.54125,191,456.93
6/24/220.0430.0440.0420.0432,274,914.99125,100,365.85
6/23/220.0410.0430.0410.0431,390,645.04122,346,760.58
6/22/220.0430.0430.0410.0411,891,625.71118,485,359.75
6/21/220.0410.0440.0410.0436,525,577.89122,294,097.33
6/20/220.040.0420.0390.04110,833,163.92116,914,787.98
6/19/220.0380.0410.0370.042,241,295.53116,152,527.59
6/18/220.040.0420.0360.0384,502,120.83110,603,818.02
6/17/220.0390.0410.0390.042,457,681.61115,866,555.53
6/16/220.0410.0420.0390.0393,793,043.19111,673,331
6/15/220.0390.0410.0360.0413,143,215.72117,485,464.13
6/14/220.0380.040.0360.0394,629,295.38112,792,782.12
6/13/220.0440.0440.0380.0383,158,440.67108,941,729.88
6/12/220.0480.0480.0440.0443,073,573.22126,865,939.45
6/11/220.050.050.0470.0481,889,638.92136,682,808.21
6/10/220.0530.0530.050.052,965,669.93142,904,316.68
6/9/220.0530.0540.0530.0533,643,866.22152,677,332.15
6/8/220.0540.0540.0520.0533,377,018.25152,509,701.33
6/7/220.0530.0550.0510.05428,058,912.08155,151,819.46
6/6/220.0520.0540.0520.0533,525,943.53151,373,218.83
6/5/220.0540.0540.0510.0526,263,906.41149,809,255.13
6/4/220.0510.0590.0510.05434,049,508.7154,234,898.72
6/3/220.0520.0530.050.0515,832,714.88146,536,672.23
6/2/220.050.0520.050.0522,786,549.89148,458,437.24
6/1/220.0510.0560.050.0516,919,219.27144,037,045.18
5/31/220.0520.0520.050.0512,497,445.45146,655,931.29
5/30/220.0480.0520.0480.0525,757,735.25148,927,990.54
5/29/220.0480.0490.0470.0486,517,419.85138,081,387.99
5/28/220.0470.0470.0470.0471,459,331.78135,192,035.23
5/27/220.0480.0480.0470.0471,793,952.88135,022,243.78
5/26/220.0480.050.0470.0488,121,719.46138,109,865.82
5/25/220.0480.0490.0470.0482,162,032.65139,075,472.26
5/24/220.0470.0490.0460.0482,524,138.46139,481,134.84
5/23/220.0490.0510.0470.0474,096,202.04136,053,604.21
5/22/220.0450.050.0450.04910,303,184.77140,979,418.99
5/21/220.0450.0460.0440.045988,795.79130,891,864.82
5/20/220.0450.0460.0440.0451,378,037.98128,321,594.36
5/19/220.0440.0450.0430.0452,741,822.52130,382,624.35
5/18/220.0480.0480.0440.0441,032,915.18125,697,355.56
5/17/220.0460.0480.0460.0481,535,597.39137,015,755.13
5/16/220.0480.0480.0450.0461,748,110.64132,988,499.01
5/15/220.0460.0480.0450.0482,282,089.05138,300,868.16
5/14/220.0430.0470.0430.0464,238,105.03133,526,951.55
5/13/220.040.0460.0390.0433,189,900.06124,435,610.59
5/12/220.0440.0450.0370.044,125,282.81114,482,887.88
5/11/220.0530.0540.0430.0444,689,087.84126,095,299.98
5/10/220.0520.0560.050.0534,372,242.03153,502,080.54
5/9/220.0590.0610.0520.0526,639,825.37149,469,767.23
5/8/220.0610.0610.0590.0592,129,603.33169,394,398.2
5/7/220.0630.0630.0610.0612,133,267.51176,350,605.61
5/6/220.0640.0650.0610.0633,797,038.87180,644,810.06
5/5/220.070.0710.0630.0644,291,011.02185,306,064.2
5/4/220.0660.070.0660.073,931,678.34201,153,448.77
5/3/220.0680.0680.0650.0664,493,727.62189,118,023.48
5/2/220.0670.0710.0670.06821,568,404.28195,511,895.34
5/1/220.0680.0680.0640.0675,966,327.91191,940,792.76
4/30/220.0750.0750.0680.0685,049,370.72195,485,495.79
4/29/220.0780.0780.0740.0758,778,111.6214,385,204.63
4/28/220.0810.0810.0770.0787,766,684.6225,738,644.27
4/27/220.0780.0820.0780.08118,388,395.17232,841,651.48
4/26/220.0790.0850.0770.07841,883,165.74225,386,162.92
4/25/220.0750.0790.0720.07958,826,090.15226,571,784.43
4/24/220.0770.0780.0750.0762,968,669.13217,251,301.55
4/23/220.0760.0780.0760.0774,296,523.22222,711,797.24
4/22/220.0760.0780.0750.0764,535,402.88219,003,849.19
4/21/220.0760.0790.0760.07610,180,634.97219,332,402.7
4/20/220.0760.0760.0750.0762,170,847.48217,781,078.68
4/19/220.0750.0760.0750.0762,123,046.42219,401,982.11
4/18/220.0750.0750.0710.0753,687,058.41215,536,974.83
4/17/220.0770.0770.0750.0752,687,509.35216,208,406.19
4/16/220.0770.0780.0760.0771,832,038.76221,902,819.77
4/15/220.0770.0780.0760.0772,579,194.93222,762,967.26
4/14/220.0790.080.0760.0774,906,044.68222,480,287.25
4/13/220.0770.0790.0770.07914,064,908.28226,074,441.99
4/12/220.0710.0780.0710.07719,538,869.59220,721,290.13
4/11/220.0780.0790.0710.0715,239,699.53205,071,432.39
4/10/220.080.080.0780.0782,541,394.98225,236,987.01
4/9/220.0780.080.0780.082,919,285.12228,886,577.26
4/8/220.0810.0820.0780.0793,827,607.72225,828,841.98
4/7/220.0770.0820.0770.0819,298,933.52233,247,221.8
4/6/220.0880.0880.0770.0779,326,671.24222,820,757.35
4/5/220.0910.0910.0880.0886,214,008.13253,380,632.03
4/4/220.0930.0930.0870.0919,080,689.13260,978,870.56
4/3/220.0950.10.0920.09321,922,143.19268,620,248.5
4/2/220.0920.0980.0910.09527,642,139.81272,673,531.06