Register for streaming realtime charts, analysis tools, and prices.ORBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.02256 | 0.00025 | 1.12% | 0.02224 | 0.0251 | 0.02179 | 1,075,956.00 |
| Jul 17 2024 | 0.02231 | 0.00373 | 20.08% | 0.01865 | 0.02545 | 0.01859 | 1,157,263.00 |
| Jul 16 2024 | 0.01858 | 0.00009 | 0.49% | 0.01904 | 0.01943 | 0.01843 | 832,700.00 |
| Jul 15 2024 | 0.01849 | 0.00137 | 8.00% | 0.01708 | 0.02054 | 0.01693 | 925,719.00 |
| Jul 14 2024 | 0.01712 | 0.0003 | 1.78% | 0.01683 | 0.01722 | 0.01652 | 874,025.00 |
| Jul 13 2024 | 0.01682 | 0.00052 | 3.19% | 0.01627 | 0.01706 | 0.01627 | 956,595.00 |
| Jul 12 2024 | 0.0163 | -0.00003 | -0.18% | 0.01637 | 0.01715 | 0.01604 | 1,012,057.00 |
| Jul 11 2024 | 0.01633 | -0.00041 | -2.45% | 0.0167 | 0.01685 | 0.01592 | 928,616.00 |
| Jul 10 2024 | 0.01674 | 0.00109 | 6.96% | 0.01579 | 0.01685 | 0.01543 | 1,065,174.00 |
| Jul 09 2024 | 0.01565 | 0.00038 | 2.49% | 0.01525 | 0.01585 | 0.01513 | 1,072,280.00 |
| Jul 08 2024 | 0.01527 | 0.00004 | 0.26% | 0.01516 | 0.01582 | 0.01466 | 1,112,493.00 |
| Jul 07 2024 | 0.01523 | 0.00005 | 0.33% | 0.01521 | 0.0178 | 0.0152 | 1,130,147.00 |
| Jul 06 2024 | 0.01518 | 0.00069 | 4.76% | 0.01455 | 0.01585 | 0.0143 | 1,018,456.00 |
| Jul 05 2024 | 0.01449 | -0.00124 | -7.88% | 0.0152 | 0.01522 | 0.01301 | 1,268,663.00 |
| Jul 04 2024 | 0.01573 | -0.00287 | -15.43% | 0.01868 | 0.01874 | 0.01573 | 1,204,142.00 |
| Jul 03 2024 | 0.0186 | -0.0019 | -9.27% | 0.0204 | 0.02052 | 0.01835 | 918,652.00 |
| Jul 02 2024 | 0.0205 | -0.00015 | -0.73% | 0.02062 | 0.02095 | 0.02035 | 711,614.00 |
| Jul 01 2024 | 0.02065 | -0.00089 | -4.13% | 0.02147 | 0.02263 | 0.02047 | 928,759.00 |
| Jun 30 2024 | 0.02154 | 0.00112 | 5.48% | 0.02044 | 0.02299 | 0.02021 | 917,572.00 |
| Jun 29 2024 | 0.02042 | 0.00009 | 0.44% | 0.02045 | 0.02081 | 0.02028 | 780,826.00 |
| Jun 28 2024 | 0.02033 | -0.00047 | -2.26% | 0.0208 | 0.02144 | 0.02026 | 794,707.00 |
| Jun 27 2024 | 0.0208 | -0.00016 | -0.76% | 0.02084 | 0.0212 | 0.02018 | 770,888.00 |
| Jun 26 2024 | 0.02096 | -0.00013 | -0.62% | 0.02106 | 0.02161 | 0.02064 | 776,625.00 |
| Jun 25 2024 | 0.02109 | -0.00013 | -0.61% | 0.02135 | 0.022 | 0.021 | 777,648.00 |
| Jun 24 2024 | 0.02122 | 0.0004 | 1.92% | 0.02077 | 0.02221 | 0.02014 | 939,799.00 |
| Jun 23 2024 | 0.02082 | -0.00141 | -6.34% | 0.02227 | 0.023 | 0.02065 | 753,778.00 |
| Jun 22 2024 | 0.02223 | 0.00118 | 5.61% | 0.0211 | 0.02271 | 0.02085 | 813,236.00 |
| Jun 21 2024 | 0.02105 | -0.00041 | -1.91% | 0.02131 | 0.02151 | 0.02005 | 751,967.00 |
| Jun 20 2024 | 0.02146 | -0.00019 | -0.88% | 0.02171 | 0.02307 | 0.02072 | 1,517,205.00 |
| Jun 19 2024 | 0.02165 | 0.00199 | 10.12% | 0.0198 | 0.02381 | 0.0196 | 951,550.00 |
| Jun 18 2024 | 0.01966 | -0.00277 | -12.35% | 0.02245 | 0.02253 | 0.01946 | 982,911.00 |
| Jun 17 2024 | 0.02243 | -0.00458 | -16.96% | 0.02708 | 0.02728 | 0.02243 | 769,752.00 |
| Jun 16 2024 | 0.02701 | 0.00114 | 4.41% | 0.02606 | 0.02765 | 0.02596 | 667,049.00 |
| Jun 15 2024 | 0.02587 | 0.00046 | 1.81% | 0.02538 | 0.02763 | 0.025 | 624,235.00 |
| Jun 14 2024 | 0.02541 | -0.001 | -3.79% | 0.02642 | 0.02674 | 0.02504 | 680,630.00 |
| Jun 13 2024 | 0.02641 | -0.0016 | -5.71% | 0.02798 | 0.02806 | 0.02585 | 723,970.00 |
| Jun 12 2024 | 0.02801 | 0.00074 | 2.71% | 0.02729 | 0.02972 | 0.02706 | 608,069.00 |
| Jun 11 2024 | 0.02727 | -0.00198 | -6.77% | 0.02922 | 0.02924 | 0.02676 | 548,089.00 |
| Jun 10 2024 | 0.02925 | -0.00148 | -4.82% | 0.03073 | 0.03074 | 0.029 | 663,226.00 |
| Jun 09 2024 | 0.03073 | -0.00171 | -5.27% | 0.03315 | 0.03322 | 0.0301 | 824,338.00 |
| Jun 08 2024 | 0.03244 | 0.00314 | 10.72% | 0.02918 | 0.03401 | 0.02773 | 1,105,088.00 |
| Jun 07 2024 | 0.0293 | -0.00251 | -7.89% | 0.03181 | 0.03232 | 0.0288 | 917,477.00 |
| Jun 06 2024 | 0.03181 | -0.00082 | -2.51% | 0.03257 | 0.03297 | 0.03166 | 632,901.00 |
| Jun 05 2024 | 0.03263 | 0.00019 | 0.59% | 0.03243 | 0.03335 | 0.03189 | 695,749.00 |
| Jun 04 2024 | 0.03244 | -0.00133 | -3.94% | 0.03345 | 0.03387 | 0.03191 | 683,563.00 |
| Jun 03 2024 | 0.03377 | -0.00065 | -1.89% | 0.03441 | 0.03449 | 0.03327 | 760,857.00 |
| Jun 02 2024 | 0.03442 | -0.00083 | -2.35% | 0.03525 | 0.03569 | 0.03406 | 796,574.00 |
| Jun 01 2024 | 0.03525 | 0.00052 | 1.50% | 0.03483 | 0.03586 | 0.03445 | 855,428.00 |
| May 31 2024 | 0.03473 | 0.00034 | 0.99% | 0.03435 | 0.03526 | 0.03424 | 585,258.00 |
| May 30 2024 | 0.03439 | -0.00084 | -2.38% | 0.03522 | 0.03585 | 0.0336 | 644,604.00 |
| May 29 2024 | 0.03523 | 0.00002 | 0.06% | 0.03514 | 0.03556 | 0.03498 | 460,860.00 |
| May 28 2024 | 0.03521 | -0.00091 | -2.52% | 0.03602 | 0.03688 | 0.03504 | 682,818.00 |
| May 27 2024 | 0.03612 | -0.00117 | -3.14% | 0.03728 | 0.03768 | 0.03516 | 557,767.00 |
| May 26 2024 | 0.03729 | -0.00158 | -4.06% | 0.03926 | 0.03929 | 0.03657 | 544,593.00 |
| May 25 2024 | 0.03887 | 0.00335 | 9.43% | 0.03544 | 0.03998 | 0.03516 | 799,905.00 |
| May 24 2024 | 0.03552 | -0.00025 | -0.70% | 0.03563 | 0.03666 | 0.03488 | 721,247.00 |
| May 23 2024 | 0.03577 | -0.00227 | -5.97% | 0.03796 | 0.03806 | 0.0355 | 672,082.00 |
| May 22 2024 | 0.03804 | -0.00027 | -0.70% | 0.03814 | 0.0396 | 0.03712 | 502,240.00 |
| May 21 2024 | 0.03831 | -0.00245 | -6.01% | 0.04068 | 0.04068 | 0.03649 | 740,990.00 |
| May 20 2024 | 0.04076 | -0.00152 | -3.60% | 0.04228 | 0.04229 | 0.0355 | 971,494.00 |
| May 19 2024 | 0.04228 | -0.00479 | -10.18% | 0.0466 | 0.04692 | 0.04213 | 455,216.00 |
| May 18 2024 | 0.04707 | -0.00422 | -8.23% | 0.0514 | 0.05171 | 0.04617 | 1,059,174.00 |
| May 17 2024 | 0.05129 | -0.01138 | -18.16% | 0.06148 | 0.07617 | 0.05064 | 1,447,365.00 |
| May 16 2024 | 0.06267 | 0.01119 | 21.74% | 0.05138 | 0.0715 | 0.04992 | 594,367.00 |
| May 15 2024 | 0.05148 | 0.00531 | 11.50% | 0.04881 | 0.05677 | 0.0466 | 440,807.00 |
| May 14 2024 | 0.04617 | 0.00071 | 1.56% | 0.04538 | 0.04934 | 0.04125 | 377,053.00 |
| May 13 2024 | 0.04546 | -0.0012 | -2.57% | 0.04682 | 0.04687 | 0.04508 | 362,863.00 |
| May 12 2024 | 0.04666 | -0.00005 | -0.11% | 0.04675 | 0.04851 | 0.04588 | 335,939.00 |
| May 11 2024 | 0.04671 | -0.00033 | -0.70% | 0.04708 | 0.04734 | 0.04478 | 349,617.00 |
| May 10 2024 | 0.04704 | -0.00464 | -8.98% | 0.05111 | 0.05111 | 0.04671 | 318,983.00 |
| May 09 2024 | 0.05168 | 0.00119 | 2.36% | 0.05064 | 0.05196 | 0.05016 | 271,074.00 |
| May 08 2024 | 0.05049 | -0.00512 | -9.21% | 0.0555 | 0.0565 | 0.05012 | 290,474.00 |
| May 07 2024 | 0.05561 | -0.00228 | -3.94% | 0.05782 | 0.0586 | 0.05545 | 285,416.00 |
| May 06 2024 | 0.05789 | -0.00097 | -1.65% | 0.05915 | 0.06066 | 0.05659 | 237,784.00 |
| May 05 2024 | 0.05886 | -0.0003 | -0.51% | 0.05895 | 0.06035 | 0.05556 | 258,853.00 |
| May 04 2024 | 0.05916 | 0.00672 | 12.81% | 0.05233 | 0.06138 | 0.05194 | 378,669.00 |
| May 03 2024 | 0.05244 | 0.00009 | 0.17% | 0.05209 | 0.05273 | 0.04906 | 328,954.00 |
| May 02 2024 | 0.05235 | 0.00151 | 2.97% | 0.05082 | 0.05279 | 0.04845 | 331,176.00 |
| May 01 2024 | 0.05084 | -0.00305 | -5.66% | 0.0539 | 0.05398 | 0.04819 | 410,461.00 |
| Apr 30 2024 | 0.05389 | -0.0053 | -8.95% | 0.06145 | 0.06168 | 0.05199 | 331,410.00 |
| Apr 29 2024 | 0.05919 | -0.00401 | -6.34% | 0.06275 | 0.06275 | 0.05541 | 341,204.00 |
| Apr 28 2024 | 0.0632 | 0.00247 | 4.07% | 0.06116 | 0.06478 | 0.05811 | 327,341.00 |
| Apr 27 2024 | 0.06073 | 0.00635 | 11.68% | 0.05426 | 0.06149 | 0.05393 | 397,166.00 |
| Apr 26 2024 | 0.05438 | -0.00329 | -5.70% | 0.05689 | 0.06243 | 0.05348 | 368,937.00 |
| Apr 25 2024 | 0.05767 | 0.00696 | 13.73% | 0.05078 | 0.05881 | 0.04942 | 478,454.00 |
| Apr 24 2024 | 0.05071 | -0.00672 | -11.70% | 0.05732 | 0.05972 | 0.04942 | 431,830.00 |
| Apr 23 2024 | 0.05743 | 0.01028 | 21.80% | 0.04715 | 0.06246 | 0.04684 | 937,822.00 |
| Apr 22 2024 | 0.04715 | 0.00053 | 1.14% | 0.04652 | 0.05047 | 0.04447 | 446,909.00 |
| Apr 21 2024 | 0.04662 | -0.0027 | -5.47% | 0.04979 | 0.05069 | 0.04526 | 371,408.00 |
| Apr 20 2024 | 0.04932 | -0.00118 | -2.34% | 0.04942 | 0.05559 | 0.04673 | 699,143.00 |
