ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,527.20
      0.61%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.68
      -0.02%
      Bitcoin
      65,734.59
      1.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Orbler (Cryptocurrency:ORBRUST)

      6. Orbler (Cryptocurrency:ORBRUST) Historical

      ORBRUST Orbler

      0.3448
      -0.0141 (-3.93%)
      06:01:09 - Realtime Data

      ORBRUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 19 2024 0.364 0.0041 1.14% 0.3599 0.3747 0.3434 39,248.00
      Jun 18 2024 0.3599 -0.013 -3.49% 0.3723 0.3767 0.3544 33,869.00
      Jun 17 2024 0.3729 -0.0089 -2.33% 0.3797 0.3854 0.3596 70,965.00
      Jun 16 2024 0.3818 0.001 0.26% 0.3809 0.3889 0.380 47,484.00
      Jun 15 2024 0.3808 0.0152 4.16% 0.3666 0.3883 0.3643 36,796.00
      Jun 14 2024 0.3656 -0.0214 -5.53% 0.3872 0.3884 0.3477 35,925.00
      Jun 13 2024 0.387 -0.0028 -0.72% 0.3894 0.3968 0.3842 41,404.00
      Jun 12 2024 0.3898 -0.0079 -1.99% 0.3986 0.3988 0.3875 43,050.00
      Jun 11 2024 0.3977 0.0049 1.25% 0.3928 0.4105 0.3786 44,271.00
      Jun 10 2024 0.3928 0.00 0.00% 0.3927 0.3988 0.3874 70,356.00
      Jun 09 2024 0.3928 0.0003 0.08% 0.3925 0.3973 0.3887 46,188.00
      Jun 08 2024 0.3925 -0.0036 -0.91% 0.395 0.3997 0.3852 42,671.00
      Jun 07 2024 0.3961 -0.0087 -2.15% 0.4048 0.4071 0.3929 42,305.00
      Jun 06 2024 0.4048 0.0077 1.94% 0.3971 0.4119 0.3954 31,787.00
      Jun 05 2024 0.3971 0.0037 0.94% 0.3987 0.4027 0.3929 54,680.00
      Jun 04 2024 0.3934 -0.0033 -0.83% 0.3967 0.3983 0.3867 27,430.00
      Jun 03 2024 0.3967 0.0046 1.17% 0.397 0.3983 0.379 45,256.00
      Jun 02 2024 0.3921 -0.0023 -0.58% 0.3944 0.4062 0.3884 31,247.00
      Jun 01 2024 0.3944 -0.0026 -0.65% 0.3993 0.4154 0.3851 31,355.00
      May 31 2024 0.397 -0.0005 -0.13% 0.3975 0.4152 0.3818 27,923.00
      May 30 2024 0.3975 0.0122 3.17% 0.3853 0.4378 0.3851 37,802.00
      May 29 2024 0.3853 -0.001 -0.26% 0.3818 0.4397 0.3707 46,551.00
      May 28 2024 0.3863 -0.0142 -3.55% 0.4031 0.4054 0.374 53,078.00
      May 27 2024 0.4005 0.0041 1.03% 0.3928 0.411 0.3928 52,401.00
      May 26 2024 0.3964 -0.0136 -3.32% 0.4112 0.4144 0.3919 60,823.00
      May 25 2024 0.410 0.0092 2.30% 0.4046 0.4164 0.395 48,649.00
      May 24 2024 0.4008 -0.0355 -8.14% 0.4363 0.4457 0.3873 51,404.00
      May 23 2024 0.4363 0.0032 0.74% 0.4324 0.4465 0.4255 30,280.00
      May 22 2024 0.4331 0.001 0.23% 0.4321 0.460 0.4214 52,036.00
      May 21 2024 0.4321 0.0112 2.66% 0.423 0.4567 0.4175 44,042.00
      May 20 2024 0.4209 -0.0125 -2.88% 0.4334 0.4413 0.4115 63,776.00
      May 19 2024 0.4334 -0.0144 -3.22% 0.4478 0.4503 0.4275 36,810.00
      May 18 2024 0.4478 0.0132 3.04% 0.4346 0.450 0.4285 38,055.00
      May 17 2024 0.4346 0.0111 2.62% 0.4312 0.4455 0.4204 36,823.00
      May 16 2024 0.4235 -0.0036 -0.84% 0.4271 0.4533 0.4212 36,394.00
      May 15 2024 0.4271 -0.0067 -1.54% 0.4339 0.477 0.4163 31,617.00
      May 14 2024 0.4338 -0.0061 -1.39% 0.4399 0.450 0.4197 41,121.00
      May 13 2024 0.4399 -0.008 -1.79% 0.4597 0.4653 0.4309 31,824.00
      May 12 2024 0.4479 0.0578 14.82% 0.3901 0.6173 0.3842 39,375.00
      May 11 2024 0.3901 -0.0254 -6.11% 0.4155 0.438 0.3886 55,311.00
      May 10 2024 0.4155 -0.033 -7.36% 0.4485 0.4831 0.4073 72,004.00
      May 09 2024 0.4485 0.0018 0.40% 0.441 0.4493 0.4379 61,756.00
      May 08 2024 0.4467 -0.0017 -0.38% 0.4484 0.4891 0.4399 53,616.00
      May 07 2024 0.4484 -0.0061 -1.34% 0.4545 0.4611 0.4444 25,680.00
      May 06 2024 0.4545 0.0136 3.08% 0.4419 0.482 0.4215 74,093.00
      May 05 2024 0.4409 0.0305 7.43% 0.4104 0.5499 0.4049 31,515.00
      May 04 2024 0.4104 -0.0511 -11.07% 0.4615 0.4696 0.4079 27,666.00
      May 03 2024 0.4615 0.0034 0.74% 0.4581 0.513 0.418 48,709.00
      May 02 2024 0.4581 0.0884 23.91% 0.3697 0.6854 0.3549 35,873.00
      May 01 2024 0.3697 -0.009 -2.38% 0.3683 0.3925 0.3596 35,506.00
      Apr 30 2024 0.3787 -0.040 -9.55% 0.4187 0.5399 0.3743 60,169.00
      Apr 29 2024 0.4187 -0.0182 -4.17% 0.4221 0.4341 0.350 86,053.00
      Apr 28 2024 0.4369 0.0332 8.22% 0.4052 0.480 0.3962 41,986.00
      Apr 27 2024 0.4037 -0.0089 -2.16% 0.4126 0.534 0.3586 88,274.00
      Apr 26 2024 0.4126 0.0631 18.05% 0.3495 0.610 0.344 43,716.00
      Apr 25 2024 0.3495 -0.0191 -5.18% 0.3686 0.3875 0.348 19,738.00
      Apr 24 2024 0.3686 0.0138 3.89% 0.3574 0.390 0.333 54,837.00
      Apr 23 2024 0.3548 -0.0254 -6.68% 0.3835 0.4097 0.3538 32,889.00
      Apr 22 2024 0.3802 -0.0139 -3.53% 0.398 0.4001 0.3658 71,757.00
      Apr 21 2024 0.3941 -0.017 -4.14% 0.4111 0.4289 0.330 63,170.00
      Apr 20 2024 0.4111 0.0546 15.32% 0.3565 0.540 0.3565 38,131.00
      Apr 19 2024 0.3565 -0.0132 -3.57% 0.3697 0.4086 0.324 56,584.00
      Apr 18 2024 0.3697 0.0197 5.63% 0.4027 0.5048 0.3361 54,856.00
      Apr 17 2024 0.350 -0.025 -6.67% 0.3736 0.4012 0.3371 58,633.00
      Apr 16 2024 0.375 -0.0838 -18.27% 0.4027 0.4871 0.3574 79,434.00
      Apr 15 2024 0.4588 0.0642 16.27% 0.4022 0.5388 0.3942 84,566.00
      Apr 14 2024 0.3946 0.0169 4.47% 0.3777 0.4938 0.3466 43,647.00
      Apr 13 2024 0.3777 -0.0589 -13.49% 0.4384 0.4389 0.3697 76,451.00
      Apr 12 2024 0.4366 -0.0212 -4.63% 0.4598 0.4658 0.4106 58,448.00
      Apr 11 2024 0.4578 -0.0365 -7.38% 0.4953 0.4983 0.4126 42,618.00
      Apr 10 2024 0.4943 -0.1438 -22.54% 0.6469 0.6503 0.4795 37,965.00
      Apr 09 2024 0.6381 -0.0889 -12.23% 0.7238 0.7433 0.590 25,527.00
      Apr 08 2024 0.727 -0.0757 -9.43% 0.8023 0.8109 0.6757 54,730.00
      Apr 07 2024 0.8027 -0.0016 -0.20% 0.7978 0.8422 0.7681 28,241.00
      Apr 06 2024 0.8043 -0.1356 -14.43% 0.9338 0.9445 0.7882 35,209.00
      Apr 05 2024 0.9399 0.031 3.41% 0.9245 0.9517 0.8789 31,222.00
      Apr 04 2024 0.9089 0.0358 4.10% 0.8673 0.950 0.8064 38,665.00
      Apr 03 2024 0.8731 0.0425 5.12% 0.8306 1.15 0.7714 36,069.00
      Apr 02 2024 0.8306 0.0627 8.17% 0.7679 0.8808 0.5179 35,464.00
      Apr 01 2024 0.7679 -0.1581 -17.07% 0.9262 0.9262 0.7679 55,378.00
      Mar 31 2024 0.926 0.2834 44.10% 0.6426 1.11 0.630 30,208.00
      Mar 30 2024 0.6426 -0.0988 -13.33% 0.7414 1.10 0.6209 58,963.00
      Mar 29 2024 0.7414 0.2079 38.97% 0.5335 1.19 0.5256 41,639.00
      Mar 28 2024 0.5335 0.0029 0.55% 0.5306 0.720 0.4939 68,329.00
      Mar 27 2024 0.5306 0.0152 2.95% 0.5154 0.700 0.4957 49,900.00
      Mar 26 2024 0.5154 -0.1472 -22.22% 0.6626 0.6626 0.4951 73,938.00
      Mar 25 2024 0.6626 0.1894 40.03% 0.478 0.7499 0.4684 75,792.00
      Mar 24 2024 0.4732 0.009 1.94% 0.4679 0.4832 0.4505 77,310.00
      Mar 23 2024 0.4642 -0.0292 -5.92% 0.4833 0.4947 0.4567 73,109.00
      Mar 22 2024 0.4934 -0.0035 -0.70% 0.4969 0.5142 0.4807 90,097.00

      Your Recent History

      COIN
      ORBRUST
      Orbler
      Delayed Upgrade Clock