Register for real-time alerts, custom portfolio, and market movers
ORBSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.000011 | -0.00000002 | -0.18% | 0.000011 | 0.000011 | 0.000011 | 362,773.00 |
| May 17 2024 | 0.000011 | -0.00000020 | -1.75% | 0.000011 | 0.000011 | 0.000011 | 336,551.00 |
| May 16 2024 | 0.000011 | 0.00000028 | 2.51% | 0.000011 | 0.000011 | 0.000011 | 329,280.00 |
| May 15 2024 | 0.000011 | 0.00000009 | 0.81% | 0.000011 | 0.000011 | 0.000011 | 357,100.00 |
| May 14 2024 | 0.000011 | -0.00000004 | -0.36% | 0.000011 | 0.000011 | 0.000011 | 550,284.00 |
| May 13 2024 | 0.000011 | -0.00000011 | -0.98% | 0.000011 | 0.000012 | 0.000011 | 397,807.00 |
| May 12 2024 | 0.000011 | -0.00000029 | -2.52% | 0.000012 | 0.000012 | 0.000011 | 318,257.00 |
| May 11 2024 | 0.000012 | -0.00000014 | -1.20% | 0.000012 | 0.000012 | 0.000012 | 311,104.00 |
| May 10 2024 | 0.000012 | -0.00000012 | -1.02% | 0.000012 | 0.000012 | 0.000012 | 321,991.00 |
| May 09 2024 | 0.000012 | 0.00000011 | 0.94% | 0.000012 | 0.000012 | 0.000011 | 324,098.00 |
| May 08 2024 | 0.000012 | 0.00000005 | 0.43% | 0.000012 | 0.000014 | 0.000011 | 302,799.00 |
| May 07 2024 | 0.000012 | -0.00000006 | -0.51% | 0.000012 | 0.000012 | 0.000011 | 279,293.00 |
| May 06 2024 | 0.000012 | 0.00000034 | 3.00% | 0.000011 | 0.000012 | 0.000011 | 340,857.00 |
| May 05 2024 | 0.000011 | 0.00000004 | 0.35% | 0.000011 | 0.000011 | 0.000011 | 296,710.00 |
| May 04 2024 | 0.000011 | -0.00000016 | -1.40% | 0.000011 | 0.000011 | 0.000011 | 310,882.00 |
| May 03 2024 | 0.000011 | -0.00000013 | -1.12% | 0.000012 | 0.000012 | 0.000011 | 333,692.00 |
| May 02 2024 | 0.000012 | 0.00000056 | 5.08% | 0.000011 | 0.000012 | 0.000011 | 360,049.00 |
| May 01 2024 | 0.000011 | 0.00000005 | 0.46% | 0.000011 | 0.00023 | 0.000011 | 347,403.00 |
| Apr 30 2024 | 0.000011 | 0.00000001 | 0.09% | 0.000011 | 0.000011 | 0.00001 | 337,697.00 |
| Apr 29 2024 | 0.000011 | -0.00000007 | -0.63% | 0.000013 | 0.000013 | 0.000011 | 481,367.00 |
| Apr 28 2024 | 0.000011 | -0.00000015 | -1.34% | 0.000011 | 0.000011 | 0.000011 | 307,613.00 |
| Apr 27 2024 | 0.000011 | -0.00000049 | -4.20% | 0.000012 | 0.000012 | 0.000011 | 323,946.00 |
| Apr 26 2024 | 0.000012 | 0.00000008 | 0.69% | 0.000012 | 0.000012 | 0.000011 | 332,045.00 |
| Apr 25 2024 | 0.000012 | -0.00000011 | -0.94% | 0.000012 | 0.000012 | 0.000011 | 314,041.00 |
| Apr 24 2024 | 0.000012 | -0.00000047 | -3.86% | 0.000012 | 0.000013 | 0.000012 | 306,126.00 |
| Apr 23 2024 | 0.000012 | -0.00000037 | -2.95% | 0.000013 | 0.000013 | 0.000012 | 313,064.00 |
| Apr 22 2024 | 0.000013 | 0.00000011 | 0.88% | 0.000012 | 0.000013 | 0.000012 | 365,392.00 |
| Apr 21 2024 | 0.000012 | -0.00000022 | -1.74% | 0.000013 | 0.000013 | 0.000012 | 297,939.00 |
| Apr 20 2024 | 0.000013 | -0.00000037 | -2.84% | 0.000013 | 0.000013 | 0.000013 | 319,959.00 |
| Apr 19 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000014 | 0.000012 | 294,017.00 |
| Apr 18 2024 | 0.000012 | -0.00000009 | -0.74% | 0.000012 | 0.000012 | 0.000012 | 315,515.00 |
| Apr 17 2024 | 0.000012 | -0.00000054 | -4.27% | 0.000013 | 0.000013 | 0.000012 | 321,256.00 |
| Apr 16 2024 | 0.000013 | -0.00000013 | -1.02% | 0.000013 | 0.000013 | 0.000012 | 306,991.00 |
| Apr 15 2024 | 0.000013 | -0.00000047 | -3.55% | 0.000013 | 0.000013 | 0.000012 | 369,264.00 |
| Apr 14 2024 | 0.000013 | -0.00000200 | -13.41% | 0.000015 | 0.000015 | 0.000012 | 270,428.00 |
| Apr 13 2024 | 0.000015 | 0.00000053 | 3.69% | 0.000014 | 0.000016 | 0.000012 | 285,851.00 |
| Apr 12 2024 | 0.000014 | 0.00000200 | 15.92% | 0.000013 | 0.000015 | 0.000011 | 276,586.00 |
| Apr 11 2024 | 0.000013 | 0.00000021 | 1.70% | 0.000012 | 0.000013 | 0.000012 | 270,348.00 |
| Apr 10 2024 | 0.000012 | -0.00000011 | -0.88% | 0.000012 | 0.000013 | 0.000012 | 280,788.00 |
| Apr 09 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 268,774.00 |
| Apr 08 2024 | 0.000012 | -0.00000042 | -3.26% | 0.000013 | 0.000013 | 0.000012 | 345,134.00 |
| Apr 07 2024 | 0.000013 | 0.00000027 | 2.14% | 0.000013 | 0.000013 | 0.000012 | 234,504.00 |
| Apr 06 2024 | 0.000013 | 0.00000009 | 0.72% | 0.000013 | 0.000013 | 0.000012 | 284,824.00 |
| Apr 05 2024 | 0.000013 | -0.00000009 | -0.71% | 0.000013 | 0.000013 | 0.000012 | 275,711.00 |
| Apr 04 2024 | 0.000013 | 0.00000058 | 4.82% | 0.000012 | 0.000013 | 0.000012 | 292,064.00 |
| Apr 03 2024 | 0.000012 | -0.00000028 | -2.27% | 0.000012 | 0.000013 | 0.000012 | 291,427.00 |
| Apr 02 2024 | 0.000012 | -0.00000023 | -1.83% | 0.000013 | 0.000013 | 0.000012 | 281,892.00 |
| Apr 01 2024 | 0.000013 | -0.00000053 | -4.06% | 0.000013 | 0.000013 | 0.000012 | 256,691.00 |
| Mar 31 2024 | 0.000013 | -0.00000002 | -0.15% | 0.000013 | 0.000014 | 0.000013 | 245,656.00 |
| Mar 30 2024 | 0.000013 | -0.00000002 | -0.15% | 0.000013 | 0.000013 | 0.000013 | 251,650.00 |
| Mar 29 2024 | 0.000013 | -0.00000002 | -0.15% | 0.000013 | 0.000013 | 0.000013 | 299,370.00 |
| Mar 28 2024 | 0.000013 | -0.00000040 | -2.96% | 0.000013 | 0.000014 | 0.000013 | 352,211.00 |
| Mar 27 2024 | 0.000014 | -0.00000006 | -0.44% | 0.000014 | 0.000014 | 0.000013 | 361,181.00 |
| Mar 26 2024 | 0.000014 | 0.00000100 | 8.10% | 0.000012 | 0.000014 | 0.000012 | 402,065.00 |
| Mar 25 2024 | 0.000012 | 0.00000022 | 1.82% | 0.000012 | 0.000013 | 0.000012 | 412,282.00 |
| Mar 24 2024 | 0.000012 | 0.00000004 | 0.33% | 0.000012 | 0.000012 | 0.000012 | 439,251.00 |
| Mar 23 2024 | 0.000012 | -0.00000006 | -0.49% | 0.000012 | 0.000012 | 0.000012 | 431,403.00 |
| Mar 22 2024 | 0.000012 | 0.00000032 | 2.71% | 0.000012 | 0.000012 | 0.000012 | 418,016.00 |
| Mar 21 2024 | 0.000012 | 0.00000039 | 3.41% | 0.000012 | 0.000012 | 0.000011 | 413,183.00 |
| Mar 20 2024 | 0.000011 | 0.00000006 | 0.53% | 0.000011 | 0.000012 | 0.000011 | 455,594.00 |
| Mar 19 2024 | 0.000011 | -0.00000016 | -1.39% | 0.000012 | 0.000012 | 0.000011 | 437,554.00 |
| Mar 18 2024 | 0.000012 | -0.00000026 | -2.21% | 0.000012 | 0.000012 | 0.000011 | 310,171.00 |
| Mar 17 2024 | 0.000012 | -0.00000006 | -0.51% | 0.000012 | 0.000012 | 0.000011 | 415,964.00 |
| Mar 16 2024 | 0.000012 | -0.00000052 | -4.20% | 0.000012 | 0.000013 | 0.000012 | 413,638.00 |
| Mar 15 2024 | 0.000012 | -0.00000062 | -4.77% | 0.000013 | 0.000013 | 0.000012 | 421,102.00 |
| Mar 14 2024 | 0.000013 | -0.00000028 | -2.11% | 0.000013 | 0.000013 | 0.000012 | 335,608.00 |
| Mar 13 2024 | 0.000013 | 0.00000038 | 2.95% | 0.000013 | 0.000014 | 0.000013 | 315,309.00 |
| Mar 12 2024 | 0.000013 | 0.00000024 | 1.90% | 0.000013 | 0.000013 | 0.000012 | 382,463.00 |
| Mar 11 2024 | 0.000013 | 0.00000028 | 2.26% | 0.000012 | 0.000013 | 0.000012 | 411,694.00 |
| Mar 10 2024 | 0.000012 | -0.00000014 | -1.12% | 0.000013 | 0.000013 | 0.000012 | 404,766.00 |
| Mar 09 2024 | 0.000013 | 0.00000022 | 1.79% | 0.000012 | 0.000013 | 0.000012 | 376,548.00 |
| Mar 08 2024 | 0.000012 | -0.00000030 | -2.38% | 0.000013 | 0.000419 | 0.000012 | 401,723.00 |
| Mar 07 2024 | 0.000013 | 0.00000053 | 4.39% | 0.000012 | 0.000013 | 0.000012 | 387,652.00 |
| Mar 06 2024 | 0.000012 | -0.00000024 | -1.95% | 0.000012 | 0.000013 | 0.000012 | 420,272.00 |
| Mar 05 2024 | 0.000012 | -0.00000045 | -3.53% | 0.000013 | 0.000013 | 0.000012 | 403,920.00 |
| Mar 04 2024 | 0.000013 | -0.00000008 | -0.62% | 0.000013 | 0.000014 | 0.000013 | 553,764.00 |
| Mar 03 2024 | 0.000013 | -0.00000057 | -4.25% | 0.000013 | 0.000014 | 0.000012 | 370,181.00 |
| Mar 02 2024 | 0.000013 | 0.00000028 | 2.13% | 0.000013 | 0.000013 | 0.000013 | 378,218.00 |
| Mar 01 2024 | 0.000013 | 0.00000071 | 5.72% | 0.000013 | 0.000013 | 0.000012 | 399,722.00 |
| Feb 29 2024 | 0.000012 | 0.00000056 | 4.73% | 0.000012 | 0.000013 | 0.000012 | 421,170.00 |
| Feb 28 2024 | 0.000012 | -0.00000056 | -4.51% | 0.000012 | 0.000013 | 0.000012 | 457,787.00 |
| Feb 27 2024 | 0.000012 | -0.00000012 | -0.96% | 0.000012 | 0.000013 | 0.000012 | 462,216.00 |
| Feb 26 2024 | 0.000013 | -0.00000009 | -0.71% | 0.000013 | 0.000013 | 0.000012 | 318,597.00 |
| Feb 25 2024 | 0.000013 | -0.00000062 | -4.68% | 0.000013 | 0.000013 | 0.000012 | 449,697.00 |
| Feb 24 2024 | 0.000013 | -0.00000034 | -2.50% | 0.000014 | 0.000014 | 0.000013 | 427,951.00 |
| Feb 23 2024 | 0.000014 | 0.00000031 | 2.34% | 0.000013 | 0.000014 | 0.000013 | 364,529.00 |
| Feb 22 2024 | 0.000013 | 0.00000040 | 3.11% | 0.000013 | 0.000014 | 0.000013 | 358,054.00 |
| Feb 21 2024 | 0.000013 | -0.00000055 | -4.10% | 0.000013 | 0.000013 | 0.000013 | 357,002.00 |
| Feb 20 2024 | 0.000013 | 0.00000043 | 3.31% | 0.000013 | 0.000014 | 0.000013 | 488,390.00 |
| Feb 19 2024 | 0.000013 | -0.00000003 | -0.23% | 0.000013 | 0.000013 | 0.000013 | 329,859.00 |
| Feb 18 2024 | 0.000013 | -0.00000005 | -0.38% | 0.000013 | 0.000013 | 0.000013 | 419,892.00 |
| Feb 17 2024 | 0.000013 | -0.00000007 | -0.53% | 0.000013 | 0.000013 | 0.000013 | 433,347.00 |
