Register to chat with like-minded investors on our interactive forums.ORBSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.03392 | -0.00189 | -5.28% | 0.03569 | 0.03605 | 0.0334 | 1,047,140.00 |
| May 09 2024 | 0.03581 | 0.001125 | 3.24% | 0.034525 | 0.03592 | 0.034415 | 854,917.00 |
| May 08 2024 | 0.034685 | -0.000479 | -1.36% | 0.035244 | 0.035826 | 0.03437 | 676,852.00 |
| May 07 2024 | 0.035164 | -0.000602 | -1.68% | 0.035774 | 0.036883 | 0.034969 | 403,975.00 |
| May 06 2024 | 0.035766 | 0.000156 | 0.44% | 0.03561 | 0.03745 | 0.03522 | 1,082,183.00 |
| May 05 2024 | 0.03561 | 0.00033 | 0.94% | 0.035322 | 0.0359 | 0.03468 | 379,109.00 |
| May 04 2024 | 0.03528 | -0.00018 | -0.51% | 0.035406 | 0.03574 | 0.03489 | 814,966.00 |
| May 03 2024 | 0.03546 | 0.0007 | 2.01% | 0.03475 | 0.03591 | 0.03386 | 1,655,100.00 |
| May 02 2024 | 0.03476 | 0.001832 | 5.56% | 0.03292 | 0.03524 | 0.032223 | 1,313,961.00 |
| May 01 2024 | 0.032928 | -0.000072 | -0.22% | 0.033 | 0.03312 | 0.030813 | 1,125,462.00 |
| Apr 30 2024 | 0.033 | -0.00234 | -6.62% | 0.03521 | 0.035945 | 0.032243 | 755,724.00 |
| Apr 29 2024 | 0.03534 | -0.000455 | -1.27% | 0.03596 | 0.036194 | 0.0345 | 1,131,879.00 |
| Apr 28 2024 | 0.035795 | -0.000615 | -1.69% | 0.03651 | 0.03689 | 0.03577 | 758,428.00 |
| Apr 27 2024 | 0.03641 | -0.00007 | -0.19% | 0.03655 | 0.036766 | 0.03536 | 975,420.00 |
| Apr 26 2024 | 0.03648 | -0.00013 | -0.36% | 0.036659 | 0.03717 | 0.035765 | 1,031,447.00 |
| Apr 25 2024 | 0.03661 | -0.00012 | -0.33% | 0.036815 | 0.03784 | 0.035675 | 816,351.00 |
| Apr 24 2024 | 0.03673 | -0.00252 | -6.42% | 0.03914 | 0.04078 | 0.036342 | 1,129,384.00 |
| Apr 23 2024 | 0.03925 | -0.001 | -2.48% | 0.04005 | 0.04035 | 0.03883 | 974,441.00 |
| Apr 22 2024 | 0.04025 | 0.00107 | 2.73% | 0.03906 | 0.04056 | 0.032968 | 920,557.00 |
| Apr 21 2024 | 0.03918 | -0.0008 | -2.00% | 0.04004 | 0.04013 | 0.03848 | 1,113,164.00 |
| Apr 20 2024 | 0.03998 | -0.000021 | -0.05% | 0.039638 | 0.040215 | 0.03842 | 593,903.00 |
| Apr 19 2024 | 0.040001 | 0.003321 | 9.06% | 0.036661 | 0.043 | 0.03528 | 1,146,210.00 |
| Apr 18 2024 | 0.03668 | 0.000545 | 1.51% | 0.03604 | 0.036922 | 0.034573 | 1,281,734.00 |
| Apr 17 2024 | 0.036135 | -0.002933 | -7.51% | 0.03902 | 0.03905 | 0.03533 | 1,220,774.00 |
| Apr 16 2024 | 0.039068 | -0.000552 | -1.39% | 0.03957 | 0.03969 | 0.03713 | 809,977.00 |
| Apr 15 2024 | 0.03962 | -0.00174 | -4.21% | 0.041779 | 0.04318 | 0.03872 | 1,395,468.00 |
| Apr 14 2024 | 0.04136 | -0.00369 | -8.19% | 0.044878 | 0.04516 | 0.03781 | 1,040,241.00 |
| Apr 13 2024 | 0.04505 | 0.00027 | 0.60% | 0.045646 | 0.051602 | 0.036425 | 1,648,782.00 |
| Apr 12 2024 | 0.04478 | 0.000523 | 1.18% | 0.04406 | 0.048667 | 0.03734 | 1,732,506.00 |
| Apr 11 2024 | 0.044257 | 0.000447 | 1.02% | 0.04375 | 0.04469 | 0.04288 | 1,467,491.00 |
| Apr 10 2024 | 0.04381 | 0.00021 | 0.48% | 0.04343 | 0.04492 | 0.04171 | 1,455,777.00 |
| Apr 09 2024 | 0.0436 | -0.00244 | -5.30% | 0.04596 | 0.046 | 0.04329 | 759,538.00 |
| Apr 08 2024 | 0.04604 | 0.001385 | 3.10% | 0.04446 | 0.046501 | 0.04262 | 1,269,534.00 |
| Apr 07 2024 | 0.044655 | 0.002295 | 5.42% | 0.04243 | 0.04516 | 0.042219 | 1,342,326.00 |
| Apr 06 2024 | 0.04236 | 0.00079 | 1.90% | 0.041456 | 0.04272 | 0.04126 | 1,313,594.00 |
| Apr 05 2024 | 0.04157 | -0.00052 | -1.24% | 0.041852 | 0.04231 | 0.03971 | 1,420,631.00 |
| Apr 04 2024 | 0.04209 | 0.00238 | 5.99% | 0.039628 | 0.04215 | 0.038546 | 875,587.00 |
| Apr 03 2024 | 0.03971 | -0.00041 | -1.02% | 0.040083 | 0.04139 | 0.03856 | 1,237,769.00 |
| Apr 02 2024 | 0.04012 | -0.00379 | -8.63% | 0.04395 | 0.04398 | 0.039425 | 1,182,758.00 |
| Apr 01 2024 | 0.04391 | -0.00395 | -8.25% | 0.047613 | 0.047715 | 0.04226 | 1,162,779.00 |
| Mar 31 2024 | 0.04786 | 0.002029 | 4.43% | 0.04581 | 0.048512 | 0.04533 | 1,066,072.00 |
| Mar 30 2024 | 0.045831 | -0.000449 | -0.97% | 0.04632 | 0.04724 | 0.04552 | 985,046.00 |
| Mar 29 2024 | 0.04628 | -0.0006 | -1.28% | 0.04668 | 0.04677 | 0.045139 | 676,332.00 |
| Mar 28 2024 | 0.04688 | -0.00017 | -0.36% | 0.04726 | 0.048357 | 0.0454 | 723,502.00 |
| Mar 27 2024 | 0.04705 | -0.00197 | -4.02% | 0.04924 | 0.04929 | 0.04609 | 1,161,152.00 |
| Mar 26 2024 | 0.04902 | 0.00469 | 10.58% | 0.04465 | 0.04978 | 0.044491 | 1,188,374.00 |
| Mar 25 2024 | 0.04433 | 0.00231 | 5.50% | 0.042022 | 0.04493 | 0.0417 | 1,386,932.00 |
| Mar 24 2024 | 0.04202 | 0.001406 | 3.46% | 0.04045 | 0.0421 | 0.040189 | 1,284,386.00 |
| Mar 23 2024 | 0.040614 | 0.000254 | 0.63% | 0.04032 | 0.04153 | 0.03976 | 1,035,297.00 |
| Mar 22 2024 | 0.040361 | -0.000889 | -2.16% | 0.0413 | 0.04295 | 0.03873 | 853,769.00 |
| Mar 21 2024 | 0.04125 | 0.0009 | 2.23% | 0.040477 | 0.041896 | 0.03986 | 851,927.00 |
| Mar 20 2024 | 0.04035 | 0.003998 | 11.00% | 0.036271 | 0.040594 | 0.03475 | 1,291,816.00 |
| Mar 19 2024 | 0.036352 | -0.004448 | -10.90% | 0.04071 | 0.04101 | 0.035642 | 1,911,765.00 |
| Mar 18 2024 | 0.0408 | -0.002369 | -5.49% | 0.04321 | 0.04337 | 0.03957 | 1,427,737.00 |
| Mar 17 2024 | 0.043169 | 0.000913 | 2.16% | 0.042323 | 0.04375 | 0.03921 | 866,579.00 |
| Mar 16 2024 | 0.042255 | -0.004323 | -9.28% | 0.04648 | 0.04819 | 0.04119 | 1,418,680.00 |
| Mar 15 2024 | 0.046579 | -0.004071 | -8.04% | 0.050698 | 0.05096 | 0.043072 | 267,027.00 |
| Mar 14 2024 | 0.05065 | -0.002467 | -4.64% | 0.05294 | 0.053195 | 0.04707 | 317,847.00 |
| Mar 13 2024 | 0.053117 | 0.001963 | 3.84% | 0.050987 | 0.055468 | 0.050639 | 20.00 |
| Mar 12 2024 | 0.051155 | -0.000275 | -0.53% | 0.05128 | 0.05171 | 0.047749 | 465,417.00 |
| Mar 11 2024 | 0.05143 | 0.003083 | 6.38% | 0.0484 | 0.051563 | 0.04545 | 1,415,294.00 |
| Mar 10 2024 | 0.048347 | -0.000473 | -0.97% | 0.04907 | 0.050134 | 0.04674 | 1,294,467.00 |
| Mar 09 2024 | 0.04882 | 0.001076 | 2.25% | 0.04769 | 0.04959 | 0.04712 | 1,004,606.00 |
| Mar 08 2024 | 0.047745 | -0.000836 | -1.72% | 0.04858 | 0.04911 | 0.046 | 1,190,142.00 |
| Mar 07 2024 | 0.04858 | 0.00245 | 5.31% | 0.04632 | 0.048658 | 0.045496 | 1,314,136.00 |
| Mar 06 2024 | 0.04613 | 0.00253 | 5.80% | 0.043645 | 0.04639 | 0.04215 | 881,181.00 |
| Mar 05 2024 | 0.0436 | -0.002716 | -5.86% | 0.046433 | 0.04951 | 0.0407 | 1,620,838.00 |
| Mar 04 2024 | 0.046316 | 0.001846 | 4.15% | 0.04457 | 0.047463 | 0.043501 | 1,632,185.00 |
| Mar 03 2024 | 0.04447 | -0.001652 | -3.58% | 0.04618 | 0.046287 | 0.04179 | 1,173,959.00 |
| Mar 02 2024 | 0.046122 | 0.001132 | 2.52% | 0.04509 | 0.046122 | 0.043708 | 1,490,600.00 |
| Mar 01 2024 | 0.04499 | 0.002968 | 7.06% | 0.04204 | 0.045053 | 0.04186 | 1,383,581.00 |
| Feb 29 2024 | 0.042022 | 0.001933 | 4.82% | 0.040215 | 0.04296 | 0.03956 | 1,509,039.00 |
| Feb 28 2024 | 0.040089 | -0.000301 | -0.75% | 0.040409 | 0.04197 | 0.03795 | 1,330,379.00 |
| Feb 27 2024 | 0.04039 | 0.00054 | 1.36% | 0.03971 | 0.04049 | 0.03859 | 1,562,679.00 |
| Feb 26 2024 | 0.03985 | 0.00044 | 1.12% | 0.0393 | 0.03988 | 0.03744 | 1,404,336.00 |
| Feb 25 2024 | 0.03941 | -0.00026 | -0.66% | 0.03976 | 0.03983 | 0.03837 | 1,138,378.00 |
| Feb 24 2024 | 0.03967 | -0.00003 | -0.08% | 0.03978 | 0.04071 | 0.038691 | 1,093,102.00 |
| Feb 23 2024 | 0.0397 | 0.00006 | 0.15% | 0.039483 | 0.04095 | 0.038323 | 1,581,053.00 |
| Feb 22 2024 | 0.03964 | 0.00143 | 3.74% | 0.03902 | 0.040516 | 0.03822 | 1,463,487.00 |
| Feb 21 2024 | 0.03821 | -0.00165 | -4.14% | 0.03989 | 0.039972 | 0.03678 | 904,193.00 |
| Feb 20 2024 | 0.03986 | 0.00167 | 4.37% | 0.03814 | 0.040575 | 0.03708 | 1,890,870.00 |
| Feb 19 2024 | 0.03819 | 0.001622 | 4.43% | 0.037262 | 0.03862 | 0.037262 | 1,099,866.00 |
| Feb 18 2024 | 0.036568 | -0.00000200 | -0.01% | 0.03649 | 0.03705 | 0.03612 | 235,221.00 |
| Feb 17 2024 | 0.03657 | -0.00034 | -0.92% | 0.03695 | 0.03733 | 0.03534 | 875,290.00 |
| Feb 16 2024 | 0.03691 | 0.0001 | 0.27% | 0.03675 | 0.03739 | 0.03584 | 1,139,405.00 |
| Feb 15 2024 | 0.03681 | 0.00068 | 1.88% | 0.03624 | 0.03712 | 0.03584 | 356,739.00 |
| Feb 14 2024 | 0.03613 | 0.00053 | 1.49% | 0.03549 | 0.03644 | 0.03531 | 711,002.00 |
| Feb 13 2024 | 0.0356 | -0.00062 | -1.71% | 0.0364 | 0.036523 | 0.035 | 1,025,349.00 |
| Feb 12 2024 | 0.03622 | 0.00073 | 2.06% | 0.03547 | 0.036452 | 0.034566 | 1,049,944.00 |
| Feb 11 2024 | 0.03549 | -0.00014 | -0.39% | 0.03567 | 0.03656 | 0.03538 | 1,021,223.00 |
| Feb 10 2024 | 0.03563 | 0.00007 | 0.20% | 0.035581 | 0.03584 | 0.03477 | 925,473.00 |
