Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ORBSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.02372 | 0.00088 | 3.85% | 0.0229 | 0.02382 | 0.02252 | 17,645,831.00 |
| Jun 29 2024 | 0.02284 | -0.000271 | -1.17% | 0.02309 | 0.02345 | 0.02278 | 11,104,270.00 |
| Jun 28 2024 | 0.023111 | -0.000739 | -3.10% | 0.02376 | 0.02407 | 0.02295 | 25,472,216.00 |
| Jun 27 2024 | 0.02385 | 0.00066 | 2.85% | 0.02324 | 0.02398 | 0.02273 | 19,826,585.00 |
| Jun 26 2024 | 0.02319 | 0.00008 | 0.35% | 0.023065 | 0.02392 | 0.02271 | 53,249,925.00 |
| Jun 25 2024 | 0.02311 | 0.001096 | 4.98% | 0.02198 | 0.02403 | 0.021486 | 37,723,580.00 |
| Jun 24 2024 | 0.022014 | -0.000166 | -0.75% | 0.0222 | 0.022517 | 0.020909 | 23,112,409.00 |
| Jun 23 2024 | 0.02218 | -0.000421 | -1.86% | 0.022596 | 0.02308 | 0.02178 | 10,946,203.00 |
| Jun 22 2024 | 0.022601 | 0.000061 | 0.27% | 0.02255 | 0.02308 | 0.022269 | 19,125,670.00 |
| Jun 21 2024 | 0.02254 | 0.000078 | 0.35% | 0.02243 | 0.02355 | 0.02204 | 34,967,619.00 |
| Jun 20 2024 | 0.022462 | 0.000572 | 2.61% | 0.022009 | 0.02326 | 0.02185 | 35,266,709.00 |
| Jun 19 2024 | 0.02189 | 0.00031 | 1.44% | 0.02169 | 0.02345 | 0.02118 | 67,647,753.00 |
| Jun 18 2024 | 0.02158 | 0.00003 | 0.14% | 0.02154 | 0.02326 | 0.01885 | 138,708,209.00 |
| Jun 17 2024 | 0.02155 | -0.00355 | -14.14% | 0.02508 | 0.026218 | 0.02121 | 64,604,293.00 |
| Jun 16 2024 | 0.0251 | -0.001507 | -5.66% | 0.02658 | 0.026851 | 0.02504 | 17,741,535.00 |
| Jun 15 2024 | 0.026607 | 0.000137 | 0.52% | 0.02645 | 0.026945 | 0.025896 | 8,310,259.00 |
| Jun 14 2024 | 0.02647 | -0.000753 | -2.77% | 0.02717 | 0.02785 | 0.02589 | 19,036,053.00 |
| Jun 13 2024 | 0.027223 | -0.000997 | -3.53% | 0.02825 | 0.028754 | 0.026948 | 15,784,208.00 |
| Jun 12 2024 | 0.02822 | 0.000943 | 3.46% | 0.02724 | 0.028824 | 0.02645 | 16,533,286.00 |
| Jun 11 2024 | 0.027277 | -0.001369 | -4.78% | 0.028717 | 0.029046 | 0.02662 | 22,719,043.00 |
| Jun 10 2024 | 0.028646 | -0.00000400 | -0.01% | 0.02865 | 0.0295 | 0.028117 | 28,282,240.00 |
| Jun 09 2024 | 0.02865 | 0.00064 | 2.28% | 0.02817 | 0.02891 | 0.027826 | 13,219,573.00 |
| Jun 08 2024 | 0.02801 | -0.00157 | -5.31% | 0.029652 | 0.029754 | 0.02585 | 45,731,811.00 |
| Jun 07 2024 | 0.02958 | -0.00268 | -8.31% | 0.032234 | 0.032838 | 0.02601 | 31,507,525.00 |
| Jun 06 2024 | 0.03226 | -0.00075 | -2.27% | 0.03294 | 0.033244 | 0.03164 | 11,302,588.00 |
| Jun 05 2024 | 0.03301 | 0.000758 | 2.35% | 0.032362 | 0.033244 | 0.032005 | 43,974,083.00 |
| Jun 04 2024 | 0.032252 | 0.00057 | 1.80% | 0.03178 | 0.032339 | 0.03114 | 10,172,626.00 |
| Jun 03 2024 | 0.031682 | -0.000456 | -1.42% | 0.032119 | 0.03269 | 0.03166 | 12,858,957.00 |
| Jun 02 2024 | 0.032138 | -0.000352 | -1.08% | 0.03255 | 0.03283 | 0.03176 | 10,034,908.00 |
| Jun 01 2024 | 0.03249 | -0.000049 | -0.15% | 0.032528 | 0.03283 | 0.031982 | 7,942,192.00 |
| May 31 2024 | 0.032539 | -0.000091 | -0.28% | 0.0327 | 0.03299 | 0.031924 | 20,795,406.00 |
| May 30 2024 | 0.03263 | -0.00033 | -1.00% | 0.03303 | 0.033434 | 0.0319 | 27,098,483.00 |
| May 29 2024 | 0.03296 | -0.00099 | -2.92% | 0.034033 | 0.034334 | 0.03275 | 22,532,906.00 |
| May 28 2024 | 0.03395 | -0.00048 | -1.39% | 0.034502 | 0.035437 | 0.03348 | 26,657,992.00 |
| May 27 2024 | 0.03443 | 0.000474 | 1.40% | 0.033978 | 0.034995 | 0.03357 | 12,941,295.00 |
| May 26 2024 | 0.033956 | -0.000459 | -1.33% | 0.034464 | 0.034619 | 0.03357 | 8,602,929.00 |
| May 25 2024 | 0.034415 | -0.000023 | -0.07% | 0.034434 | 0.03473 | 0.033906 | 15,793,993.00 |
| May 24 2024 | 0.034438 | 0.000168 | 0.49% | 0.03445 | 0.03496 | 0.033154 | 16,849,966.00 |
| May 23 2024 | 0.03427 | -0.000444 | -1.28% | 0.03479 | 0.03555 | 0.03278 | 27,292,443.00 |
| May 22 2024 | 0.034714 | -0.000926 | -2.60% | 0.035516 | 0.036777 | 0.034399 | 11,840,922.00 |
| May 21 2024 | 0.03564 | -0.000287 | -0.80% | 0.03596 | 0.036132 | 0.03504 | 23,800,419.00 |
| May 20 2024 | 0.035927 | 0.002397 | 7.15% | 0.03347 | 0.03603 | 0.03292 | 22,935,488.00 |
| May 19 2024 | 0.03353 | -0.00144 | -4.12% | 0.03497 | 0.035127 | 0.03331 | 9,380,076.00 |
| May 18 2024 | 0.03497 | 0.000292 | 0.84% | 0.03467 | 0.035139 | 0.03416 | 9,537,389.00 |
| May 17 2024 | 0.034678 | 0.001098 | 3.27% | 0.03356 | 0.034921 | 0.03328 | 7,594,106.00 |
| May 16 2024 | 0.03358 | -0.00028 | -0.83% | 0.03392 | 0.034138 | 0.03281 | 13,262,538.00 |
| May 15 2024 | 0.03386 | 0.001894 | 5.93% | 0.03212 | 0.03417 | 0.03167 | 18,085,705.00 |
| May 14 2024 | 0.031966 | -0.000924 | -2.81% | 0.03282 | 0.034374 | 0.0319 | 16,489,743.00 |
| May 13 2024 | 0.03289 | -0.00008 | -0.24% | 0.033479 | 0.03447 | 0.031527 | 19,494,471.00 |
| May 12 2024 | 0.03297 | -0.00049 | -1.46% | 0.03347 | 0.034076 | 0.03266 | 10,256,050.00 |
| May 11 2024 | 0.03346 | -0.00046 | -1.36% | 0.0339 | 0.034514 | 0.03341 | 9,483,701.00 |
| May 10 2024 | 0.03392 | -0.00184 | -5.15% | 0.03577 | 0.03605 | 0.0334 | 17,521,886.00 |
| May 09 2024 | 0.03576 | 0.00105 | 3.03% | 0.034681 | 0.03597 | 0.03429 | 15,967,716.00 |
| May 08 2024 | 0.03471 | -0.00039 | -1.11% | 0.035164 | 0.036237 | 0.03432 | 22,027,700.00 |
| May 07 2024 | 0.0351 | -0.00059 | -1.65% | 0.03621 | 0.036883 | 0.03492 | 16,953,951.00 |
| May 06 2024 | 0.03569 | 0.00018 | 0.51% | 0.03553 | 0.03798 | 0.0352 | 53,293,530.00 |
| May 05 2024 | 0.03551 | 0.00022 | 0.62% | 0.035207 | 0.035924 | 0.03455 | 14,323,737.00 |
| May 04 2024 | 0.03529 | -0.000177 | -0.50% | 0.03546 | 0.035897 | 0.03481 | 19,320,986.00 |
| May 03 2024 | 0.035467 | 0.000717 | 2.06% | 0.03471 | 0.03591 | 0.03386 | 31,157,926.00 |
| May 02 2024 | 0.03475 | 0.00177 | 5.37% | 0.0329 | 0.03524 | 0.031756 | 34,531,894.00 |
| May 01 2024 | 0.03298 | -0.000094 | -0.28% | 0.03302 | 0.033369 | 0.03072 | 31,917,173.00 |
| Apr 30 2024 | 0.033074 | -0.002257 | -6.39% | 0.035301 | 0.035945 | 0.032 | 35,507,030.00 |
| Apr 29 2024 | 0.035331 | -0.000464 | -1.30% | 0.035938 | 0.036778 | 0.034455 | 77,747,047.00 |
| Apr 28 2024 | 0.035795 | -0.000652 | -1.79% | 0.036427 | 0.036924 | 0.03572 | 19,474,547.00 |
| Apr 27 2024 | 0.036447 | -0.000123 | -0.34% | 0.03648 | 0.036992 | 0.03503 | 24,340,447.00 |
| Apr 26 2024 | 0.03657 | -0.00007 | -0.19% | 0.03674 | 0.03733 | 0.035675 | 19,850,327.00 |
| Apr 25 2024 | 0.03664 | -0.00015 | -0.41% | 0.03688 | 0.03835 | 0.035574 | 34,938,332.00 |
| Apr 24 2024 | 0.03679 | -0.00246 | -6.27% | 0.03915 | 0.0416 | 0.03625 | 75,775,523.00 |
| Apr 23 2024 | 0.03925 | -0.00084 | -2.10% | 0.03997 | 0.040443 | 0.03883 | 33,633,372.00 |
| Apr 22 2024 | 0.04009 | 0.0009 | 2.30% | 0.039251 | 0.04056 | 0.032968 | 26,979,663.00 |
| Apr 21 2024 | 0.03919 | -0.00076 | -1.90% | 0.039981 | 0.040197 | 0.03843 | 29,610,025.00 |
| Apr 20 2024 | 0.03995 | -0.00002 | -0.05% | 0.03922 | 0.04041 | 0.038378 | 46,302,514.00 |
| Apr 19 2024 | 0.03997 | 0.00332 | 9.06% | 0.036707 | 0.04306 | 0.035098 | 233,192,008.00 |
| Apr 18 2024 | 0.03665 | 0.000649 | 1.80% | 0.03612 | 0.03696 | 0.03452 | 42,862,025.00 |
| Apr 17 2024 | 0.036001 | -0.00308 | -7.88% | 0.038959 | 0.03942 | 0.03522 | 40,650,473.00 |
| Apr 16 2024 | 0.039081 | -0.000499 | -1.26% | 0.039651 | 0.039875 | 0.03692 | 42,937,006.00 |
| Apr 15 2024 | 0.03958 | -0.00166 | -4.03% | 0.04105 | 0.0436 | 0.0387 | 101,169,040.00 |
| Apr 14 2024 | 0.04124 | -0.003738 | -8.31% | 0.045117 | 0.04561 | 0.03804 | 176,416,313.00 |
| Apr 13 2024 | 0.044978 | 0.000808 | 1.83% | 0.04522 | 0.05214 | 0.03402 | 416,583,517.00 |
| Apr 12 2024 | 0.04417 | 0.000153 | 0.35% | 0.044129 | 0.05112 | 0.03424 | 242,336,746.00 |
| Apr 11 2024 | 0.044017 | 0.000067 | 0.15% | 0.043867 | 0.0467 | 0.042869 | 23,189,606.00 |
| Apr 10 2024 | 0.04395 | 0.000325 | 0.74% | 0.04355 | 0.04507 | 0.0417 | 57,593,226.00 |
| Apr 09 2024 | 0.043625 | -0.002283 | -4.97% | 0.045921 | 0.046341 | 0.04311 | 35,269,261.00 |
| Apr 08 2024 | 0.045908 | 0.001253 | 2.81% | 0.04489 | 0.04679 | 0.04262 | 84,110,271.00 |
| Apr 07 2024 | 0.044655 | 0.002156 | 5.07% | 0.042276 | 0.04518 | 0.042112 | 47,586,571.00 |
| Apr 06 2024 | 0.042499 | 0.000889 | 2.14% | 0.0416 | 0.042832 | 0.0412 | 25,082,257.00 |
| Apr 05 2024 | 0.04161 | -0.00049 | -1.16% | 0.04209 | 0.04231 | 0.03969 | 33,235,613.00 |
| Apr 04 2024 | 0.0421 | 0.00238 | 5.99% | 0.039619 | 0.04222 | 0.03824 | 32,877,053.00 |
| Apr 03 2024 | 0.03972 | -0.00044 | -1.10% | 0.040093 | 0.04139 | 0.03845 | 34,182,381.00 |
| Apr 02 2024 | 0.04016 | -0.00382 | -8.69% | 0.04383 | 0.043999 | 0.03938 | 54,155,762.00 |
