ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,213.20
      -0.10%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.13
      -0.38%
      Bitcoin
      70,034.77
      -0.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Orbs (KuCoin:ORBSUSDT)

      6. Orbs (KuCoin:ORBSUSDT) Historical

      ORBSUSDT Orbs

      0.03511
      -0.00047 (-1.32%)
      05:59:21 - Realtime Data

      ORBSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.03558 -0.00036 -1.00% 0.03602 0.0361 0.03511 832,799.00
      May 20 2024 0.03594 0.00253 7.57% 0.03347 0.03602 0.03299 1,520,011.00
      May 19 2024 0.03341 -0.00156 -4.46% 0.03497 0.03508 0.03335 476,180.00
      May 18 2024 0.03497 0.0003 0.87% 0.03461 0.0351 0.03416 471,732.00
      May 17 2024 0.03467 0.00108 3.22% 0.03356 0.03488 0.03333 425,657.00
      May 16 2024 0.03359 -0.00033 -0.97% 0.03389 0.03404 0.03281 594,081.00
      May 15 2024 0.03392 0.00198 6.20% 0.03206 0.0341 0.03167 792,368.00
      May 14 2024 0.03194 -0.0009 -2.74% 0.03281 0.03322 0.03194 1,188,015.00
      May 13 2024 0.03284 -0.00009 -0.27% 0.03296 0.03438 0.03156 1,425,789.00
      May 12 2024 0.03293 -0.00054 -1.61% 0.0335 0.03362 0.03267 522,300.00
      May 11 2024 0.03347 -0.00042 -1.24% 0.03383 0.03425 0.03346 464,231.00
      May 10 2024 0.03389 -0.00181 -5.07% 0.03579 0.03598 0.03342 1,216,463.00
      May 09 2024 0.0357 0.00106 3.06% 0.0346 0.03593 0.03429 597,155.00
      May 08 2024 0.03464 -0.00047 -1.34% 0.03511 0.03574 0.03437 1,303,359.00
      May 07 2024 0.03511 -0.00064 -1.79% 0.0357 0.03666 0.03493 726,847.00
      May 06 2024 0.03575 0.0002 0.56% 0.03558 0.03774 0.03526 2,035,622.00
      May 05 2024 0.03555 0.00034 0.97% 0.03526 0.03592 0.03464 882,938.00
      May 04 2024 0.03521 -0.00022 -0.62% 0.03546 0.03577 0.03485 469,397.00
      May 03 2024 0.03543 0.00067 1.93% 0.03479 0.0359 0.03386 1,037,928.00
      May 02 2024 0.03476 0.00186 5.65% 0.03293 0.03519 0.03191 1,376,468.00
      May 01 2024 0.0329 -0.00018 -0.54% 0.03299 0.03317 0.03076 2,192,765.00
      Apr 30 2024 0.03308 -0.00227 -6.42% 0.03523 0.03549 0.032 2,343,205.00
      Apr 29 2024 0.03535 -0.00058 -1.61% 0.0359 0.0362 0.03449 929,537.00
      Apr 28 2024 0.03593 -0.00053 -1.45% 0.03646 0.03689 0.03578 398,066.00
      Apr 27 2024 0.03646 -0.00008 -0.22% 0.0365 0.0367 0.03504 760,260.00
      Apr 26 2024 0.03654 -0.00005 -0.14% 0.03666 0.03727 0.03574 1,006,018.00
      Apr 25 2024 0.03659 -0.00007 -0.19% 0.03678 0.03798 0.03558 1,239,513.00
      Apr 24 2024 0.03666 -0.00259 -6.60% 0.03914 0.04151 0.03627 2,125,431.00
      Apr 23 2024 0.03925 -0.00086 -2.14% 0.04005 0.04032 0.03885 767,151.00
      Apr 22 2024 0.04011 0.0009 2.30% 0.03914 0.04052 0.03863 1,029,371.00
      Apr 21 2024 0.03921 -0.00079 -1.98% 0.040 0.04012 0.03854 777,358.00
      Apr 20 2024 0.040 0.00004 0.10% 0.03959 0.04037 0.03845 1,666,329.00
      Apr 19 2024 0.03996 0.0033 9.00% 0.03662 0.04299 0.03515 5,207,849.00
      Apr 18 2024 0.03666 0.00064 1.78% 0.03606 0.03691 0.03458 1,621,158.00
      Apr 17 2024 0.03602 -0.00308 -7.88% 0.0389 0.03906 0.03527 2,592,591.00
      Apr 16 2024 0.0391 -0.00058 -1.46% 0.03968 0.03972 0.03706 2,033,370.00
      Apr 15 2024 0.03968 -0.00184 -4.43% 0.04179 0.04325 0.03874 3,950,905.00
      Apr 14 2024 0.04152 -0.00362 -8.02% 0.04465 0.04527 0.03818 5,834,767.00
      Apr 13 2024 0.04514 -0.00159 -3.40% 0.04589 0.05184 0.0383 9,544,650.00
      Apr 12 2024 0.04673 0.00254 5.75% 0.04415 0.04901 0.03452 4,567,840.00
      Apr 11 2024 0.04419 0.00028 0.64% 0.04387 0.0467 0.04295 1,108,333.00
      Apr 10 2024 0.04391 0.00036 0.83% 0.04353 0.0449 0.04183 1,229,443.00
      Apr 09 2024 0.04355 -0.00244 -5.31% 0.04589 0.04594 0.04311 699,619.00
      Apr 08 2024 0.04599 0.00143 3.21% 0.04451 0.04679 0.04271 951,874.00
      Apr 07 2024 0.04456 0.00213 5.02% 0.04235 0.04513 0.04222 909,897.00
      Apr 06 2024 0.04243 0.00081 1.95% 0.04147 0.04275 0.04127 368,386.00
      Apr 05 2024 0.04162 -0.00041 -0.98% 0.04199 0.04223 0.03976 770,385.00
      Apr 04 2024 0.04203 0.00229 5.76% 0.03959 0.0423 0.03824 1,132,116.00
      Apr 03 2024 0.03974 -0.00046 -1.14% 0.04005 0.04136 0.038 590,129.00
      Apr 02 2024 0.0402 -0.00363 -8.28% 0.0436 0.0436 0.03943 757,974.00
      Apr 01 2024 0.04383 -0.00403 -8.42% 0.04786 0.04786 0.041 849,277.00
      Mar 31 2024 0.04786 0.00212 4.63% 0.04565 0.04971 0.04541 993,905.00
      Mar 30 2024 0.04574 -0.0005 -1.08% 0.04628 0.04715 0.04551 390,033.00
      Mar 29 2024 0.04624 -0.00068 -1.45% 0.0467 0.0467 0.04514 359,800.00
      Mar 28 2024 0.04692 -0.00008 -0.17% 0.04743 0.04838 0.04532 643,098.00
      Mar 27 2024 0.047 -0.00212 -4.32% 0.04926 0.04962 0.046 1,051,119.00
      Mar 26 2024 0.04912 0.00475 10.71% 0.04456 0.05015 0.04447 2,360,138.00
      Mar 25 2024 0.04437 0.00239 5.69% 0.04193 0.04514 0.04168 1,502,329.00
      Mar 24 2024 0.04198 0.00138 3.40% 0.04036 0.04227 0.0402 939,167.00
      Mar 23 2024 0.0406 0.00026 0.64% 0.04039 0.04166 0.03971 1,127,171.00
      Mar 22 2024 0.04034 -0.00093 -2.25% 0.0412 0.04296 0.03872 1,794,901.00
      Mar 21 2024 0.04127 0.00081 2.00% 0.04039 0.04193 0.0399 1,934,732.00
      Mar 20 2024 0.04046 0.00401 11.00% 0.03633 0.04077 0.03474 2,629,359.00
      Mar 19 2024 0.03645 -0.00417 -10.27% 0.0406 0.04089 0.03547 2,637,588.00
      Mar 18 2024 0.04062 -0.00278 -6.41% 0.04335 0.04338 0.0393 2,202,617.00
      Mar 17 2024 0.0434 0.00115 2.72% 0.03987 0.04368 0.0392 1,949,677.00
      Mar 16 2024 0.04225 -0.00425 -9.14% 0.04652 0.04852 0.04101 3,672,895.00
      Mar 15 2024 0.0465 -0.00649 -12.25% 0.05059 0.05087 0.04227 3,374,431.00
      Mar 14 2024 0.05299 0.00 0.00% 0.05299 0.05299 0.05299 0.00
      Mar 13 2024 0.05299 0.00173 3.37% 0.05116 0.05624 0.05049 3,580,057.00
      Mar 12 2024 0.05126 -0.00012 -0.23% 0.05122 0.0518 0.0474 2,020,219.00
      Mar 11 2024 0.05138 0.00318 6.60% 0.04849 0.0516 0.04507 2,192,083.00
      Mar 10 2024 0.0482 -0.00081 -1.65% 0.04907 0.05025 0.04662 3,034,398.00
      Mar 09 2024 0.04901 0.00125 2.62% 0.0478 0.05365 0.04669 1,968,059.00
      Mar 08 2024 0.04776 -0.00071 -1.46% 0.04852 0.05056 0.0456 2,710,937.00
      Mar 07 2024 0.04847 0.00221 4.78% 0.04631 0.05056 0.0455 2,106,691.00
      Mar 06 2024 0.04626 0.00271 6.22% 0.04359 0.04753 0.04211 2,980,644.00
      Mar 05 2024 0.04355 -0.00261 -5.65% 0.04641 0.04938 0.03767 4,474,970.00
      Mar 04 2024 0.04616 0.00175 3.94% 0.04447 0.04782 0.04368 2,924,799.00
      Mar 03 2024 0.04441 -0.00173 -3.75% 0.04626 0.04626 0.04082 1,848,058.00
      Mar 02 2024 0.04614 0.00102 2.26% 0.04515 0.04703 0.04363 1,801,780.00
      Mar 01 2024 0.04512 0.00305 7.25% 0.04203 0.04512 0.04134 2,073,445.00
      Feb 29 2024 0.04207 0.00195 4.86% 0.04017 0.04303 0.0397 3,676,050.00
      Feb 28 2024 0.04012 -0.00022 -0.55% 0.04039 0.04193 0.03749 3,518,120.00
      Feb 27 2024 0.04034 0.00059 1.48% 0.03971 0.04047 0.03812 1,493,931.00
      Feb 26 2024 0.03975 0.00037 0.94% 0.03938 0.03985 0.03749 1,422,524.00
      Feb 25 2024 0.03938 -0.00029 -0.73% 0.03979 0.04039 0.03758 2,009,660.00
      Feb 24 2024 0.03967 -0.00004 -0.10% 0.0398 0.04065 0.03813 3,933,573.00
      Feb 23 2024 0.03971 0.00017 0.43% 0.0394 0.04189 0.03839 3,466,938.00
      Feb 22 2024 0.03954 0.00125 3.26% 0.03834 0.04055 0.03824 2,832,564.00

      Your Recent History

      KUCN
      ORBSUSDT
      Orbs
      Delayed Upgrade Clock