Register for streaming realtime charts, analysis tools, and prices.
ORBSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 28,759.00 |
| May 20 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000051 | 0.00000052 | 0.00000049 | 8,695.00 |
| May 19 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000050 | 12,955.00 |
| May 18 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000053 | 0.00000051 | 11,283.00 |
| May 17 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 12,253.00 |
| May 16 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000049 | 16,623.00 |
| May 15 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000054 | 0.00000050 | 5,575.00 |
| May 14 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000051 | 5,066.00 |
| May 13 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 80,443.00 |
| May 12 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000193 | 0.00000053 | 61,481.00 |
| May 11 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 6,089.00 |
| May 10 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000057 | 0.00000055 | 83,498.00 |
| May 09 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 30,617.00 |
| May 08 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000054 | 13,678.00 |
| May 07 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000057 | 0.00000058 | 0.00000055 | 3,730.00 |
| May 06 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000059 | 0.00000055 | 31,952.00 |
| May 05 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000054 | 0.00000057 | 0.00000054 | 18,741.00 |
| May 04 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 8,296.00 |
| May 03 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000063 | 0.00000056 | 28,846.00 |
| May 02 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000059 | 0.00000055 | 39,642.00 |
| May 01 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 74,490.00 |
| Apr 30 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000057 | 0.00000058 | 0.00000053 | 99,932.00 |
| Apr 29 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000073 | 0.00000073 | 0.00000055 | 27,406.00 |
| Apr 28 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000056 | 34,491.00 |
| Apr 27 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000060 | 0.00000056 | 7,001.00 |
| Apr 26 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000057 | 0.00000058 | 0.00000055 | 18,085.00 |
| Apr 25 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000060 | 0.00000054 | 199,870.00 |
| Apr 24 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000060 | 0.00000061 | 0.00000057 | 485,579.00 |
| Apr 23 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000063 | 0.00000057 | 120,582.00 |
| Apr 22 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000061 | 0.00000058 | 129,856.00 |
| Apr 21 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 45,048.00 |
| Apr 20 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000060 | 547,003.00 |
| Apr 19 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000057 | 0.00000070 | 0.00000057 | 973,347.00 |
| Apr 18 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 28,283.00 |
| Apr 17 2024 | 0.00000058 | -0.00000004 | -6.45% | 0.00000061 | 0.00000062 | 0.00000058 | 71,638.00 |
| Apr 16 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000064 | 0.00000060 | 33,940.00 |
| Apr 15 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000063 | 0.00000066 | 0.00000060 | 93,917.00 |
| Apr 14 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000071 | 0.00000071 | 0.00000057 | 420,131.00 |
| Apr 13 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000068 | 0.00000078 | 0.00000057 | 2,751,301.00 |
| Apr 12 2024 | 0.00000070 | 0.00000007 | 11.11% | 0.00000063 | 0.00000077 | 0.00000056 | 1,818,362.00 |
| Apr 11 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000066 | 0.00000061 | 35,202.00 |
| Apr 10 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000065 | 0.00000193 | 0.00000061 | 36,014.00 |
| Apr 09 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 5,574.00 |
| Apr 08 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000060 | 18,441.00 |
| Apr 07 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000066 | 0.00000061 | 10,669.00 |
| Apr 06 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000060 | 2,754.00 |
| Apr 05 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 12,692.00 |
| Apr 04 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000059 | 10,915.00 |
| Apr 03 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000060 | 27,486.00 |
| Apr 02 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000063 | 0.00000064 | 0.00000060 | 19,440.00 |
| Apr 01 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000065 | 0.00000067 | 0.00000062 | 28,396.00 |
| Mar 31 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000071 | 0.00000065 | 237,378.00 |
| Mar 30 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 405,242.00 |
| Mar 29 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000067 | 0.00000064 | 308,976.00 |
| Mar 28 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000068 | 0.00000068 | 0.00000065 | 72,157.00 |
| Mar 27 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000069 | 0.00000070 | 0.00000066 | 383,074.00 |
| Mar 26 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000063 | 0.00000072 | 0.00000063 | 196,791.00 |
| Mar 25 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 69,933.00 |
| Mar 24 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 21,331.00 |
| Mar 23 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 23,818.00 |
| Mar 22 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000193 | 0.00000061 | 36,055.00 |
| Mar 21 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000063 | 0.00000059 | 440,444.00 |
| Mar 20 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000057 | 13,822.00 |
| Mar 19 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000055 | 290,217.00 |
| Mar 18 2024 | 0.00000060 | -0.00000004 | -6.25% | 0.00000062 | 0.00000063 | 0.00000058 | 72,748.00 |
| Mar 17 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000065 | 0.00000060 | 248,996.00 |
| Mar 16 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000066 | 0.00000070 | 0.00000062 | 120,278.00 |
| Mar 15 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000072 | 0.00000072 | 0.00000065 | 383,403.00 |
| Mar 14 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000066 | 59,402.00 |
| Mar 13 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000075 | 0.00000069 | 161,800.00 |
| Mar 12 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000068 | 96,399.00 |
| Mar 11 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000071 | 0.00000067 | 88,143.00 |
| Mar 10 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000068 | 126,823.00 |
| Mar 09 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000095 | 0.00000069 | 67,800.00 |
| Mar 08 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000073 | 0.00000067 | 63,331.00 |
| Mar 07 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000073 | 0.00000069 | 263,693.00 |
| Mar 06 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000065 | 215,966.00 |
| Mar 05 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000074 | 0.00000064 | 357,841.00 |
| Mar 04 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000070 | 0.00000074 | 0.00000067 | 146,405.00 |
| Mar 03 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000076 | 0.00000067 | 625,108.00 |
| Mar 02 2024 | 0.00000075 | 0.00000005 | 7.14% | 0.00000070 | 0.00000075 | 0.00000070 | 104,384.00 |
| Mar 01 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000068 | 163,493.00 |
| Feb 29 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000071 | 0.00000064 | 197,813.00 |
| Feb 28 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000071 | 0.00000062 | 164,582.00 |
| Feb 27 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000073 | 0.00000067 | 122,630.00 |
| Feb 26 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000072 | 22,322.00 |
| Feb 25 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000078 | 0.00000078 | 0.00000073 | 52,401.00 |
| Feb 24 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000077 | 0.00000079 | 0.00000076 | 69,302.00 |
| Feb 23 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000081 | 0.00000075 | 304,066.00 |
| Feb 22 2024 | 0.00000077 | 0.00000005 | 6.94% | 0.00000074 | 0.00000079 | 0.00000074 | 109,506.00 |
