Orbs (ORBS) historical data and Live price

orbs

Orbs

ORBS
$ 0.12336 -1.942 % 0.00000253 BTC
MARKET CAP
275.086 M
24H VOLUME
1.899 M
CIRC.SUPPLY
2.23 B
MAX SUPPLY
Rank176
1H -0.84 %
24H -1.94 %
7D -7.93 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
4/24/210.1160.1190.1050.1072,393,683.66237,752,383.81
4/23/210.1220.1390.0910.1163,274,911.85259,137,208.15
4/22/210.1440.1570.1190.122584,164.14272,831,085.1
4/21/210.1450.1560.1410.144619,038.29321,171,604.33
4/20/210.150.150.1330.145625,659.35323,662,514.9
4/19/210.1540.1610.1440.151347,676.77335,858,462.36
4/18/210.1710.1720.1410.153618,973.72342,109,380.5
4/17/210.1740.1760.1670.171420,620.82382,083,491.46
4/16/210.1730.1850.1620.174854,452.24387,151,927.53
4/15/210.1680.1760.1670.172444,364.7384,019,338.63
4/14/210.180.180.1630.169560,184.68376,682,772.99
4/13/210.1880.1880.1750.18786,934.03401,827,562.07
4/12/210.1780.1880.1760.1881,104,435.83418,596,266.3
4/11/210.1820.1820.1640.178703,594.05397,508,833.78
4/10/210.1930.1930.1790.1822,290,743.53406,139,594.55
4/9/210.1860.2050.1830.1933,507,545.65430,440,016.67
4/8/210.1540.2010.1530.1864,404,804.66415,277,307.8
4/7/210.2220.2240.1280.1541,527,442.68343,220,995.31
4/6/210.2260.2360.2030.22369,782,445.54497,093,891.34
4/5/210.2610.2760.2170.22691,154,773.22504,756,096.9
4/4/210.2470.2650.240.26286,936,378.04583,788,899.13
4/3/210.30.3420.2360.245159,695,683.79546,186,988.88
4/2/210.2460.3050.2410.3275,505,233.41670,007,248.71
4/1/210.2360.2490.2240.245113,016,495.28546,760,846.91
3/31/210.2280.2460.210.235136,697,517.46524,709,939.17
3/30/210.2090.2320.2080.228116,518,729.57508,671,141.71
3/29/210.2070.2140.2020.20952,621,464.21465,328,444.53
3/28/210.2060.2110.1990.20743,107,432.05460,680,714.27
3/27/210.2110.2110.1980.20551,453,913.81457,432,424.68
3/26/210.1890.2230.1860.209167,941,747.59465,725,808.7
3/25/210.1880.20.1780.18856,825,783.85419,820,503.43
3/24/210.2070.2370.1840.189125,144,191.43421,780,994.06
3/23/210.2020.210.1740.20675,968,182.24460,417,907.71
3/22/210.2220.2220.2010.20267,835,342.8450,491,102.66
3/21/210.2090.230.1980.22295,995,187.09495,549,704.67
3/20/210.2510.2510.2010.209138,325,449.57466,129,593.01
3/19/210.2450.2590.2290.251152,791,003.32559,958,220.66
3/18/210.2710.2710.2330.245172,304,742.11546,678,567.94
3/17/210.2730.2860.1950.271438,199,650.42603,273,232.56
3/16/210.2650.3630.2360.272871,341,683.9606,495,550.13
3/15/210.1370.2630.1360.263975,692,814.73586,119,757.92
3/14/210.1210.1610.1140.138326,165,087.93306,695,011.22
3/13/210.0510.1170.050.117598,392,308.79260,508,373.21
3/12/210.0490.0520.0470.05118,458,471.24112,881,239.6
3/11/210.0450.0520.0430.04924,543,315.94108,597,657.22
3/10/210.040.0570.0350.04584,645,811.4101,399,676.01
3/9/210.0340.040.0340.0427,587,069.289,127,548.91
3/8/210.0350.0350.0330.0345,280,678.7976,436,884.08
3/7/210.0350.0350.0340.0354,358,381.3177,665,306.45
3/6/210.0350.0360.0330.0357,637,809.5178,934,125.22
3/5/210.0340.0350.0320.0357,721,373.7577,653,324.35
3/4/210.0330.0340.0310.03410,553,635.6775,772,223.63
3/3/210.030.0330.0290.0338,131,973.7773,431,983
3/2/210.0310.0310.0290.033,702,098.2767,061,165.89
3/1/210.030.0310.0280.0313,374,460.8569,569,864.64
2/28/210.0320.0320.0260.036,736,274.1665,804,552.64
2/27/210.0280.0340.0270.03227,079,115.7171,256,386.83
2/26/210.0270.0290.0250.0276,268,880.0761,312,649.85
2/25/210.0260.030.0260.02718,685,292.1859,915,095.1
2/24/210.0250.0270.0230.0264,906,969.2658,116,935.68
2/23/210.0330.0330.020.02511,392,975.8455,650,978.74
2/22/210.0310.0370.0280.03339,651,391.2374,374,449.35
2/21/210.0270.0380.0270.03138,044,885.968,964,634.1
2/20/210.0280.0290.0260.0276,934,337.0960,861,232.35