Orbs (ORBS) historical data and Live price

orbs

Orbs

ORBS
$ 0.063743 -0.73 % 0.00000186 BTC
MARKET CAP
142.143 M
24H VOLUME
3.311 M
CIRC.SUPPLY
2.23 B
MAX SUPPLY
Rank181
1H 0.10 %
24H -0.73 %
7D -4.13 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0640.0650.0630.0653,853,723.36145,072,921.98
7/23/210.0640.0650.0620.0644,214,025.63142,803,408.01
7/22/210.0620.0670.0620.06417,878,146.78142,425,873.73
7/21/210.0580.0640.0560.0627,672,990.71138,974,190.9
7/20/210.0620.0630.0550.0584,863,494.33129,761,501.44
7/19/210.0670.0670.060.0627,634,815.92137,483,491.26
7/18/210.0630.0720.0630.06866,547,632.12151,819,444.54
7/17/210.0580.0660.0580.06314,322,420.78140,684,013.12
7/16/210.0630.0640.0580.0595,969,063.82130,644,384.68
7/15/210.0670.0670.0620.0635,661,141.81140,541,612.7
7/14/210.070.070.0630.0675,366,949.05149,219,338.12
7/13/210.0710.0710.0680.073,837,370.14155,609,230.56
7/12/210.0720.0720.070.0714,493,208.72158,334,988.14
7/11/210.0710.0720.0680.0724,902,202.73160,127,586.71
7/10/210.0720.0740.070.0718,167,096.64158,828,744.87
7/9/210.0710.0770.0680.07213,588,988.88160,220,574.13
7/8/210.080.0830.0690.07120,213,270.1158,682,926.39
7/7/210.080.0820.0780.0815,603,160.24177,329,542.55
7/6/210.080.0810.0770.0817,469,557.85177,779,491.44
7/5/210.0750.0830.0710.082,582,884.92177,412,981.86
7/4/210.0710.0750.070.074706,879.65165,397,989.81
7/3/210.070.0740.0650.071865,611.49158,824,169.5
7/2/210.0710.0720.0640.071,062,331.17155,141,188.73
7/1/210.0670.0860.0670.0715,149,851.68159,122,294.72
6/30/210.0630.0670.0570.067912,316.79148,411,633.5
6/29/210.0580.0720.0570.0632,584,208.48141,248,792.79
6/28/210.0510.0590.050.0581,037,249.94129,033,779.52
6/27/210.0510.0520.0490.051561,470.46114,438,413.53
6/26/210.050.0520.0460.051303,977.84113,265,338.49
6/25/210.0490.0550.0490.05884,347.16111,749,830.26
6/24/210.0460.0520.0440.049725,763.33109,840,383
6/23/210.0390.0480.0370.046815,442.68101,809,029.11
6/22/210.0450.0510.0330.0391,169,836.0286,805,924.52
6/21/210.0580.0580.0430.045992,206.02101,033,492.05
6/20/210.060.0620.0540.058745,359.64128,303,219.45
6/19/210.0620.0620.0580.06500,770.23133,138,417.15
6/18/210.0670.0670.060.062813,075.6138,179,543.31
6/17/210.070.0710.0670.067566,147.26149,787,921.88
6/16/210.0730.0730.0680.071,012,833.61156,840,111.42
6/15/210.0720.0740.070.073748,256.29162,214,573.82
6/14/210.0690.0750.0680.0731,477,825.05162,017,764.22
6/13/210.0680.070.0660.069812,148.74154,152,233.4
6/12/210.0750.0780.0660.0681,382,259.48151,264,461.41
6/11/210.080.0890.0740.0753,367,394.55166,762,826.8
6/10/210.0780.090.0760.082,283,598.65178,424,361.5
6/9/210.0770.0780.0720.078884,675.6174,239,128.24
6/7/210.090.0920.0810.0821,374,622.07182,833,259.95
6/6/210.0910.0910.0850.091,251,992.66199,698,923.65
6/5/210.0830.0920.0830.092,054,776.04201,036,747.76
6/4/210.0880.0880.0810.083898,758.76186,045,403.72
6/3/210.0860.0920.0840.0881,316,443.12195,892,664.05
6/2/210.0850.0870.0820.086671,879.12190,868,238.13
6/1/210.0870.0870.0820.085789,775.71188,836,450.03
5/31/210.0860.0870.0820.086802,658.19192,885,062.45
5/30/210.0850.0880.0820.086905,357.64190,719,065.94
5/29/210.0880.0920.0810.085959,191.47189,482,731.78
5/28/210.0980.0980.0840.0881,157,168.39197,071,911.59
5/27/210.0920.1020.0870.0981,572,359.23217,911,998.89
5/26/210.0850.0920.0810.0921,407,741.74205,001,236.17
5/25/210.0880.090.0770.0852,593,505.95188,956,837.51
5/24/210.080.0880.0650.0883,541,790.75195,298,527.28
5/23/210.1010.1010.0650.087,694,777.37179,274,254.51
5/22/210.1070.1130.0890.1018,768,601.1224,585,385.54
5/21/210.0960.1070.0930.1073,129,799.45237,690,371.39
5/2/210.1420.1430.1340.1411,680,377.34313,697,878.91
5/2/210.1420.1430.1340.1411,680,377.34313,697,878.91
5/2/210.1420.1430.1340.1411,680,377.34313,697,878.91
5/2/210.1420.1430.1340.1411,680,377.34313,697,878.91
5/1/210.1440.1450.1370.1421,495,887.32315,816,338.1
5/1/210.1440.1450.1370.1421,495,887.32315,816,338.1
5/1/210.1440.1450.1370.1421,495,887.32315,816,338.1
5/1/210.1440.1450.1370.1421,495,887.32315,816,338.1
4/30/210.1330.1440.1310.1441,399,155.57321,070,598.71
4/30/210.1330.1440.1310.1441,399,155.57321,070,598.71
4/30/210.1330.1440.1310.1441,399,155.57321,070,598.71
4/30/210.1330.1440.1310.1441,399,155.57321,070,598.71
4/29/210.1330.1340.1250.1332,814,068.79296,889,892.86
4/29/210.1330.1340.1250.1332,814,068.79296,889,892.86
4/29/210.1330.1340.1250.1332,814,068.79296,889,892.86
4/29/210.1330.1340.1250.1332,814,068.79296,889,892.86
4/28/210.1450.1490.1280.1338,844,771.84296,821,051.4
4/28/210.1450.1490.1280.1338,844,771.84296,821,051.4
4/28/210.1450.1490.1280.1338,844,771.84296,821,051.4
4/28/210.1450.1490.1280.1338,844,771.84296,821,051.4
4/27/210.1320.1460.130.1456,532,070.3324,064,970.55
4/27/210.1320.1460.130.1456,532,070.3324,064,970.55
4/27/210.1320.1460.130.1456,532,070.3324,064,970.55
4/27/210.1320.1460.130.1456,532,070.3324,064,970.55
4/26/210.1080.1330.1060.1328,869,380.93294,573,234.81
4/25/210.1070.1160.0970.107755,373.01239,368,002.82