Orbs (ORBS) historical data and Live price

Orbs

ORBS

$ 0.036543 + 0.277 %

0.00000057 BTC

MARKET CAP
115.76 M

24H VOLUME
14.785 M

CIRC.SUPPLY
3.168 B

MAX SUPPLY
10 B

ORBS

USD

Rank404

1H 1.58 %

24H 0.28 %

7D -10.54 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.037	0.038	0.036	0.037	24,785,485.63	115,943,435.66
4/24/24	0.039	0.041	0.036	0.037	44,728,882.34	116,490,660.05
4/23/24	0.04	0.04	0.039	0.039	18,772,870.2	124,137,896.3
4/22/24	0.039	0.041	0.039	0.04	22,950,977.06	127,155,915.98
4/21/24	0.04	0.04	0.039	0.039	19,459,464.49	123,993,730.34
4/20/24	0.04	0.04	0.039	0.04	43,902,136.21	126,847,318.33
4/19/24	0.037	0.043	0.035	0.04	210,364,551.23	125,864,912.33
4/18/24	0.036	0.037	0.035	0.037	16,846,988.05	116,238,189.74
4/17/24	0.039	0.039	0.036	0.036	20,385,554.1	114,390,417.81
4/16/24	0.04	0.04	0.037	0.039	28,719,686.19	123,468,130.33
4/15/24	0.042	0.043	0.039	0.04	99,807,130.78	125,722,818.17
4/14/24	0.045	0.045	0.038	0.042	156,672,671.96	132,040,455.11
4/13/24	0.045	0.052	0.037	0.045	416,296,018.95	141,970,965.02
4/12/24	0.044	0.054	0.038	0.045	145,953,187.52	142,187,208.16
4/11/24	0.044	0.045	0.043	0.044	8,950,973.95	140,058,970.73
4/10/24	0.043	0.045	0.042	0.044	16,339,868.99	138,978,498.79
4/9/24	0.046	0.046	0.043	0.043	10,647,636.16	137,792,597.97
4/8/24	0.045	0.046	0.043	0.046	16,958,191.21	145,448,359.68
4/7/24	0.042	0.045	0.042	0.045	16,644,968.1	141,116,067.76
4/6/24	0.042	0.043	0.041	0.042	6,008,257.65	134,172,895.77
4/5/24	0.042	0.042	0.04	0.042	7,767,580.37	131,662,822.25
4/4/24	0.04	0.042	0.039	0.042	7,771,741.8	133,156,450.79
4/3/24	0.04	0.041	0.039	0.04	8,741,903.85	125,810,519.1
4/2/24	0.044	0.044	0.04	0.04	13,297,034.32	127,171,462.88
4/1/24	0.048	0.048	0.043	0.044	18,184,907.06	138,970,682
3/31/24	0.046	0.049	0.046	0.048	38,742,341.02	151,790,702
3/30/24	0.046	0.047	0.046	0.046	9,505,023.24	145,079,789.98
3/29/24	0.047	0.047	0.045	0.046	10,746,158.07	146,945,024.02
3/28/24	0.047	0.048	0.045	0.047	14,604,606.73	148,247,480.19
3/27/24	0.049	0.049	0.046	0.047	24,401,836.64	149,383,335.18
3/26/24	0.045	0.049	0.044	0.049	70,215,802.36	155,905,024.52
3/25/24	0.042	0.045	0.042	0.045	15,259,173.93	141,149,783.73
3/24/24	0.04	0.042	0.04	0.042	7,382,000.58	132,928,972.16
3/23/24	0.04	0.042	0.04	0.04	9,033,172.03	128,261,223.37
3/22/24	0.041	0.043	0.039	0.04	22,399,981.03	127,870,876.47
3/21/24	0.04	0.042	0.04	0.041	16,368,676.55	130,639,968.27
3/20/24	0.036	0.041	0.035	0.04	16,312,437.69	128,165,185.01
3/19/24	0.041	0.041	0.036	0.036	21,766,089.54	115,047,768.22
3/18/24	0.043	0.043	0.04	0.041	11,633,876.74	128,820,328.42
3/17/24	0.042	0.044	0.039	0.043	16,631,082.59	137,320,983.25
3/16/24	0.046	0.048	0.041	0.042	21,852,646.1	133,789,828.01
3/15/24	0.051	0.051	0.043	0.046	33,598,708.37	147,149,804.95
3/14/24	0.053	0.053	0.047	0.051	33,266,072.78	160,066,093.87
3/13/24	0.051	0.055	0.051	0.053	53,436,154.06	168,295,265.3
3/12/24	0.051	0.051	0.048	0.051	33,374,363.58	162,426,575.17
3/11/24	0.048	0.052	0.046	0.051	30,942,706.47	162,759,663.9
3/10/24	0.049	0.05	0.047	0.048	24,378,052.05	153,098,956.76
3/9/24	0.048	0.05	0.047	0.049	20,049,166.21	155,490,309.35
3/8/24	0.049	0.049	0.046	0.048	22,346,807.17	151,672,653.35
3/7/24	0.046	0.049	0.046	0.049	28,623,817.86	153,859,464.29
3/6/24	0.044	0.046	0.042	0.046	38,143,267.16	146,909,891.15
3/5/24	0.046	0.049	0.041	0.044	74,473,882	138,156,754.33
3/4/24	0.044	0.048	0.044	0.046	34,976,909.56	146,932,197.87
3/3/24	0.046	0.046	0.042	0.044	23,678,495.91	140,875,901.7
3/2/24	0.045	0.046	0.044	0.046	25,624,015.73	146,095,617.32
3/1/24	0.042	0.045	0.042	0.045	22,965,155.68	143,084,597.42
2/29/24	0.04	0.043	0.04	0.042	39,249,771.77	133,382,876.59
2/28/24	0.04	0.042	0.038	0.04	30,643,064.59	127,201,896.53
2/27/24	0.04	0.04	0.039	0.04	14,104,793.67	127,886,999.54
2/26/24	0.039	0.04	0.038	0.04	11,137,278.3	126,140,649.48
2/25/24	0.04	0.04	0.038	0.039	10,050,587.28	124,552,555.87
2/24/24	0.04	0.04	0.039	0.04	13,574,968.62	125,845,861.71
2/23/24	0.039	0.041	0.038	0.04	24,231,591.27	125,778,991.85
2/22/24	0.038	0.04	0.038	0.039	22,851,063.16	125,109,229.46
2/21/24	0.04	0.04	0.037	0.038	15,362,902.07	121,189,311.99
2/20/24	0.038	0.041	0.037	0.04	29,251,685.65	126,769,537.78
2/19/24	0.037	0.039	0.037	0.038	10,804,891.22	120,960,254.46
2/18/24	0.037	0.038	0.036	0.037	7,041,957.23	118,220,052.13
2/17/24	0.037	0.037	0.036	0.037	7,085,119.03	118,084,570.54
2/16/24	0.037	0.037	0.036	0.037	8,355,175.29	117,289,055.84
2/15/24	0.036	0.037	0.036	0.037	8,111,815.75	116,763,330.1
2/14/24	0.036	0.036	0.035	0.036	4,777,291.88	114,830,953.2
2/13/24	0.036	0.036	0.035	0.036	5,744,960.02	112,883,619.62
2/12/24	0.036	0.036	0.035	0.036	5,046,504.85	115,088,550.47
2/11/24	0.036	0.036	0.035	0.036	6,253,833.02	112,579,476.81
2/10/24	0.036	0.036	0.035	0.036	3,633,838.68	112,980,434.4
2/9/24	0.035	0.036	0.035	0.036	6,814,845.74	112,572,328.04
2/8/24	0.035	0.036	0.034	0.035	7,258,507.6	110,756,157.61
2/7/24	0.034	0.035	0.033	0.035	3,969,387.08	109,643,441.66
2/6/24	0.033	0.034	0.033	0.034	4,438,360.48	106,829,521.67
2/5/24	0.034	0.034	0.033	0.033	3,568,427.26	105,452,529.47
2/4/24	0.034	0.034	0.034	0.034	2,955,777.53	106,336,755.62
2/3/24	0.034	0.034	0.034	0.034	2,766,214.97	108,463,804.74
2/2/24	0.034	0.034	0.034	0.034	3,525,140.13	108,673,773.74
2/1/24	0.034	0.034	0.033	0.034	4,895,930.07	106,955,332.08
1/31/24	0.035	0.035	0.033	0.034	6,571,226.78	106,761,477.26
1/30/24	0.036	0.036	0.035	0.035	5,727,834.59	111,680,479.13
1/29/24	0.035	0.036	0.035	0.036	5,775,639.4	112,934,082.19
1/28/24	0.036	0.037	0.035	0.035	5,416,439.46	112,136,129.91
1/27/24	0.037	0.037	0.036	0.036	6,605,388.36	115,410,388.88

Similar Coins