Orbler Historical Data - ORBRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Orbler (Cryptocurrency:ORBRUST)
Orbler (Cryptocurrency:ORBRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Orbler	ORBRUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0186	4.30%	0.4507	0.4441	0.4561

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.4321	0.460	0.4313	0.4321	0.2185 - 2.40

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	22:46:19	23.06	0.4459	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,965.76	6,758.00	ORBR

ORBRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.4339	0.477	0.4115	41,074.26	0.0168	3.87%
1 Month	0.3574	0.6854	0.333	47,012.57	0.0933	26.11%
3 Months	0.3883	1.19	0.324	56,816.36	0.0624	16.07%
6 Months	0.3416	1.19	0.2279	86,515.16	0.1091	31.94%
1 Year	1.48	2.40	0.2185	77,779.39	-1.03	-69.55%
3 Years	7.63	44.44	0.2185	55,382.69	-7.18	-94.09%
5 Years	7.63	44.44	0.2185	55,382.69	-7.18	-94.09%

ORBRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.4321	0.0112	2.66%	0.423	0.4567	0.4175	44,042.00
May 20 2024	0.4209	-0.0125	-2.88%	0.4334	0.4413	0.4115	63,776.00
May 19 2024	0.4334	-0.0144	-3.22%	0.4478	0.4503	0.4275	36,810.00
May 18 2024	0.4478	0.0132	3.04%	0.4346	0.450	0.4285	38,055.00
May 17 2024	0.4346	0.0111	2.62%	0.4312	0.4455	0.4204	36,823.00
May 16 2024	0.4235	-0.0036	-0.84%	0.4271	0.4533	0.4212	36,394.00
May 15 2024	0.4271	-0.0067	-1.54%	0.4339	0.477	0.4163	31,617.00
May 14 2024	0.4338	-0.0061	-1.39%	0.4399	0.450	0.4197	41,121.00
May 13 2024	0.4399	-0.008	-1.79%	0.4597	0.4653	0.4309	31,824.00
May 12 2024	0.4479	0.0578	14.82%	0.3901	0.6173	0.3842	39,375.00
May 11 2024	0.3901	-0.0254	-6.11%	0.4155	0.438	0.3886	55,311.00
May 10 2024	0.4155	-0.033	-7.36%	0.4485	0.4831	0.4073	72,004.00
May 09 2024	0.4485	0.0018	0.40%	0.441	0.4493	0.4379	61,756.00
May 08 2024	0.4467	-0.0017	-0.38%	0.4484	0.4891	0.4399	53,616.00
May 07 2024	0.4484	-0.0061	-1.34%	0.4545	0.4611	0.4444	25,680.00
May 06 2024	0.4545	0.0136	3.08%	0.4419	0.482	0.4215	74,093.00
May 05 2024	0.4409	0.0305	7.43%	0.4104	0.5499	0.4049	31,515.00
May 04 2024	0.4104	-0.0511	-11.07%	0.4615	0.4696	0.4079	27,666.00
May 03 2024	0.4615	0.0034	0.74%	0.4581	0.513	0.418	48,709.00
May 02 2024	0.4581	0.0884	23.91%	0.3697	0.6854	0.3549	35,873.00
May 01 2024	0.3697	-0.009	-2.38%	0.3683	0.3925	0.3596	35,506.00
Apr 30 2024	0.3787	-0.040	-9.55%	0.4187	0.5399	0.3743	60,169.00
Apr 29 2024	0.4187	-0.0182	-4.17%	0.4221	0.4341	0.350	86,053.00
Apr 28 2024	0.4369	0.0332	8.22%	0.4052	0.480	0.3962	41,986.00
Apr 27 2024	0.4037	-0.0089	-2.16%	0.4126	0.534	0.3586	88,274.00
Apr 26 2024	0.4126	0.0631	18.05%	0.3495	0.610	0.344	43,716.00
Apr 25 2024	0.3495	-0.0191	-5.18%	0.3686	0.3875	0.348	19,738.00
Apr 24 2024	0.3686	0.0138	3.89%	0.3574	0.390	0.333	54,837.00
Apr 23 2024	0.3548	-0.0254	-6.68%	0.3835	0.4097	0.3538	32,889.00
Apr 22 2024	0.3802	-0.0139	-3.53%	0.398	0.4001	0.3658	71,757.00
Apr 21 2024	0.3941	-0.017	-4.14%	0.4111	0.4289	0.330	63,170.00
Apr 20 2024	0.4111	0.0546	15.32%	0.3565	0.540	0.3565	38,131.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions