ORBSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.032576 | -0.000089 | -0.27% | 0.032265 | 0.032826 | 0.031982 | 796,498.00 |
May 31 2024 | 0.032664 | -0.000024 | -0.07% | 0.032706 | 0.032968 | 0.031982 | 2,463,040.00 |
May 30 2024 | 0.032689 | -0.000266 | -0.81% | 0.033364 | 0.033434 | 0.031933 | 3,054,431.00 |
May 29 2024 | 0.032954 | -0.001032 | -3.04% | 0.034024 | 0.034334 | 0.032766 | 2,463,677.00 |
May 28 2024 | 0.033986 | -0.000518 | -1.50% | 0.034728 | 0.035437 | 0.033514 | 2,790,894.00 |
May 27 2024 | 0.034504 | 0.000547 | 1.61% | 0.034194 | 0.034957 | 0.033589 | 1,112,468.00 |
May 26 2024 | 0.033956 | -0.000517 | -1.50% | 0.034594 | 0.034594 | 0.033711 | 815,895.00 |
May 25 2024 | 0.034474 | 0.000039 | 0.11% | 0.034207 | 0.034725 | 0.033906 | 1,437,509.00 |
May 24 2024 | 0.034435 | 0.00008 | 0.23% | 0.033154 | 0.034903 | 0.033154 | 1,584,871.00 |
May 23 2024 | 0.034355 | -0.000369 | -1.06% | 0.035207 | 0.03553 | 0.032822 | 2,899,565.00 |
May 22 2024 | 0.034723 | -0.000814 | -2.29% | 0.035857 | 0.035957 | 0.034404 | 1,542,697.00 |
May 21 2024 | 0.035537 | -0.000373 | -1.04% | 0.035595 | 0.036107 | 0.035081 | 2,726,401.00 |
May 20 2024 | 0.03591 | 0.002466 | 7.37% | 0.033974 | 0.036017 | 0.032949 | 2,045,149.00 |
May 19 2024 | 0.033444 | -0.001515 | -4.33% | 0.034817 | 0.035109 | 0.033364 | 903,310.00 |
May 18 2024 | 0.034959 | 0.000275 | 0.79% | 0.034575 | 0.035107 | 0.034384 | 912,774.00 |
May 17 2024 | 0.034684 | 0.00107 | 3.18% | 0.033386 | 0.034845 | 0.033306 | 643,125.00 |
May 16 2024 | 0.033614 | -0.000313 | -0.92% | 0.033434 | 0.034138 | 0.032844 | 1,404,431.00 |
May 15 2024 | 0.033927 | 0.00198 | 6.20% | 0.032757 | 0.034138 | 0.031699 | 1,822,204.00 |
May 14 2024 | 0.031947 | -0.000949 | -2.88% | 0.033865 | 0.034374 | 0.031947 | 2,051,787.00 |
May 13 2024 | 0.032896 | -0.000047 | -0.14% | 0.033479 | 0.034374 | 0.031595 | 2,026,762.00 |
May 12 2024 | 0.032942 | -0.000513 | -1.53% | 0.034067 | 0.034076 | 0.032703 | 1,029,138.00 |
May 11 2024 | 0.033455 | -0.000448 | -1.32% | 0.034457 | 0.034514 | 0.033436 | 1,300,217.00 |
May 10 2024 | 0.033903 | -0.001868 | -5.22% | 0.035445 | 0.035993 | 0.033436 | 2,102,906.00 |
May 09 2024 | 0.035771 | 0.001107 | 3.19% | 0.035076 | 0.035951 | 0.034332 | 1,952,693.00 |
May 08 2024 | 0.034664 | -0.000421 | -1.20% | 0.036237 | 0.036237 | 0.034354 | 2,512,382.00 |
May 07 2024 | 0.035085 | -0.000613 | -1.72% | 0.036211 | 0.036673 | 0.034952 | 2,102,902.00 |
May 06 2024 | 0.035698 | 0.000151 | 0.43% | 0.035684 | 0.037798 | 0.035212 | 6,635,113.00 |
May 05 2024 | 0.035547 | 0.00033 | 0.94% | 0.035369 | 0.035924 | 0.03462 | 1,676,780.00 |
May 04 2024 | 0.035217 | -0.00027 | -0.76% | 0.035306 | 0.035897 | 0.03482 | 2,187,402.00 |
May 03 2024 | 0.035487 | 0.000853 | 2.46% | 0.034569 | 0.035897 | 0.033865 | 3,586,072.00 |
May 02 2024 | 0.034634 | 0.001724 | 5.24% | 0.032355 | 0.035153 | 0.031756 | 3,838,834.00 |
May 01 2024 | 0.032909 | -0.000165 | -0.50% | 0.032614 | 0.033369 | 0.030765 | 3,535,479.00 |
Apr 30 2024 | 0.033074 | -0.002227 | -6.31% | 0.035219 | 0.035517 | 0.032114 | 3,947,494.00 |
Apr 29 2024 | 0.035301 | -0.000596 | -1.66% | 0.036643 | 0.036779 | 0.034455 | 2,807,815.00 |
Apr 28 2024 | 0.035897 | -0.000531 | -1.46% | 0.036267 | 0.036924 | 0.035756 | 2,386,380.00 |
Apr 27 2024 | 0.036427 | -0.0001 | -0.27% | 0.036923 | 0.036992 | 0.035068 | 2,494,516.00 |
Apr 26 2024 | 0.036527 | -0.000089 | -0.24% | 0.037088 | 0.037309 | 0.035691 | 2,282,586.00 |
Apr 25 2024 | 0.036616 | -0.00017 | -0.46% | 0.037128 | 0.037991 | 0.035574 | 6,068,157.00 |
Apr 24 2024 | 0.036786 | -0.002364 | -6.04% | 0.039459 | 0.041561 | 0.036277 | 8,140,027.00 |
Apr 23 2024 | 0.03915 | -0.00093 | -2.32% | 0.040282 | 0.040443 | 0.038881 | 3,843,221.00 |
Apr 22 2024 | 0.04008 | 0.000909 | 2.32% | 0.039251 | 0.040559 | 0.038597 | 4,035,933.00 |
Apr 21 2024 | 0.039171 | -0.00084 | -2.10% | 0.03997 | 0.040197 | 0.038518 | 3,419,093.00 |
Apr 20 2024 | 0.040011 | 0.000052 | 0.13% | 0.040143 | 0.040391 | 0.038378 | 5,313,730.00 |
Apr 19 2024 | 0.039959 | 0.003252 | 8.86% | 0.035967 | 0.042978 | 0.035098 | 21,079,319.00 |
Apr 18 2024 | 0.036708 | 0.000706 | 1.96% | 0.036285 | 0.036912 | 0.034541 | 4,578,966.00 |
Apr 17 2024 | 0.036001 | -0.002957 | -7.59% | 0.039259 | 0.03942 | 0.035237 | 4,121,388.00 |
Apr 16 2024 | 0.038959 | -0.000731 | -1.84% | 0.0389 | 0.039875 | 0.037063 | 4,609,446.00 |
Apr 15 2024 | 0.039689 | -0.001661 | -4.02% | 0.042005 | 0.043571 | 0.038718 | 12,075,818.00 |
Apr 14 2024 | 0.04135 | -0.003406 | -7.61% | 0.044419 | 0.045575 | 0.038287 | 19,356,177.00 |
Apr 13 2024 | 0.044756 | 0.000085 | 0.19% | 0.044586 | 0.052086 | 0.034544 | 39,296,130.00 |
Apr 12 2024 | 0.044671 | 0.000442 | 1.00% | 0.043099 | 0.051097 | 0.036748 | 22,609,342.00 |
Apr 11 2024 | 0.04423 | 0.000374 | 0.85% | 0.043741 | 0.044591 | 0.04287 | 2,756,388.00 |
Apr 10 2024 | 0.043856 | 0.000231 | 0.53% | 0.04353 | 0.044977 | 0.041816 | 6,401,319.00 |
Apr 09 2024 | 0.043625 | -0.002297 | -5.00% | 0.046279 | 0.046341 | 0.043309 | 4,107,107.00 |
Apr 08 2024 | 0.045921 | 0.00143 | 3.21% | 0.04489 | 0.046532 | 0.042747 | 6,209,602.00 |
Apr 07 2024 | 0.044491 | 0.002081 | 4.91% | 0.042329 | 0.045139 | 0.04212 | 5,460,198.00 |
Apr 06 2024 | 0.04241 | 0.00081 | 1.95% | 0.041238 | 0.042832 | 0.041237 | 2,901,018.00 |
Apr 05 2024 | 0.0416 | -0.000419 | -1.00% | 0.041221 | 0.042273 | 0.039713 | 3,784,285.00 |
Apr 04 2024 | 0.042019 | 0.0024 | 6.06% | 0.039701 | 0.042202 | 0.038518 | 3,857,024.00 |
Apr 03 2024 | 0.039619 | -0.000474 | -1.18% | 0.040541 | 0.04135 | 0.038461 | 3,771,989.00 |
Apr 02 2024 | 0.040093 | -0.003857 | -8.78% | 0.043254 | 0.043999 | 0.039441 | 6,197,933.00 |
Apr 01 2024 | 0.04395 | -0.003998 | -8.34% | 0.047677 | 0.048007 | 0.04224 | 7,059,717.00 |
Mar 31 2024 | 0.047947 | 0.002118 | 4.62% | 0.046938 | 0.049817 | 0.045371 | 7,487,620.00 |
Mar 30 2024 | 0.045829 | -0.000497 | -1.07% | 0.045962 | 0.047197 | 0.045312 | 3,219,606.00 |
Mar 29 2024 | 0.046327 | -0.000453 | -0.97% | 0.046823 | 0.047051 | 0.045074 | 2,934,073.00 |
Mar 28 2024 | 0.04678 | -0.000388 | -0.82% | 0.047456 | 0.048416 | 0.045248 | 4,846,234.00 |
Mar 27 2024 | 0.047168 | -0.001799 | -3.67% | 0.048517 | 0.049634 | 0.04612 | 7,008,807.00 |
Mar 26 2024 | 0.048967 | 0.004508 | 10.14% | 0.044721 | 0.050304 | 0.044082 | 15,039,375.00 |
Mar 25 2024 | 0.044459 | 0.002514 | 5.99% | 0.040761 | 0.044942 | 0.040761 | 3,958,561.00 |
Mar 24 2024 | 0.041945 | 0.001429 | 3.53% | 0.04117 | 0.042052 | 0.040185 | 2,654,714.00 |
Mar 23 2024 | 0.040516 | 0.000175 | 0.43% | 0.039762 | 0.041534 | 0.039138 | 2,955,344.00 |
Mar 22 2024 | 0.040341 | -0.000919 | -2.23% | 0.04167 | 0.042995 | 0.038687 | 6,899,164.00 |
Mar 21 2024 | 0.04126 | 0.000899 | 2.23% | 0.040242 | 0.04185 | 0.039869 | 5,564,002.00 |
Mar 20 2024 | 0.040361 | 0.004029 | 11.09% | 0.036227 | 0.040532 | 0.034737 | 6,517,433.00 |
Mar 19 2024 | 0.036332 | -0.004289 | -10.56% | 0.040719 | 0.041099 | 0.035438 | 9,056,027.00 |
Mar 18 2024 | 0.040621 | -0.002593 | -6.00% | 0.04312 | 0.043688 | 0.039425 | 4,358,416.00 |
Mar 17 2024 | 0.043213 | 0.000983 | 2.33% | 0.04212 | 0.043688 | 0.039129 | 5,157,535.00 |
Mar 16 2024 | 0.04223 | -0.004288 | -9.22% | 0.044877 | 0.048179 | 0.041022 | 7,395,023.00 |
Mar 15 2024 | 0.046518 | -0.004031 | -7.97% | 0.049357 | 0.050898 | 0.042334 | 8,403,206.00 |
Mar 14 2024 | 0.050549 | -0.002486 | -4.69% | 0.052605 | 0.053349 | 0.046859 | 7,000,954.00 |
Mar 13 2024 | 0.053035 | 0.001738 | 3.39% | 0.050544 | 0.055705 | 0.050122 | 11,106,779.00 |
Mar 12 2024 | 0.051297 | -0.000199 | -0.39% | 0.051004 | 0.051715 | 0.047493 | 9,517,688.00 |
Mar 11 2024 | 0.051495 | 0.003211 | 6.65% | 0.04799 | 0.051661 | 0.045201 | 7,280,817.00 |
Mar 10 2024 | 0.048285 | -0.000663 | -1.35% | 0.048773 | 0.050208 | 0.046656 | 6,527,237.00 |
Mar 09 2024 | 0.048948 | 0.001142 | 2.39% | 0.047217 | 0.049679 | 0.047018 | 5,256,280.00 |
Mar 08 2024 | 0.047806 | -0.000688 | -1.42% | 0.048194 | 0.049167 | 0.045567 | 5,937,927.00 |
Mar 07 2024 | 0.048494 | 0.002126 | 4.58% | 0.045408 | 0.048709 | 0.045222 | 8,485,066.00 |
Mar 06 2024 | 0.046368 | 0.002569 | 5.86% | 0.04201 | 0.046458 | 0.04198 | 12,795,507.00 |
Mar 05 2024 | 0.043799 | -0.002389 | -5.17% | 0.046358 | 0.04999 | 0.038258 | 23,700,187.00 |
Mar 04 2024 | 0.046188 | 0.001777 | 4.00% | 0.04466 | 0.047881 | 0.043581 | 10,367,425.00 |
Mar 03 2024 | 0.044411 | -0.001677 | -3.64% | 0.045562 | 0.046304 | 0.041896 | 5,792,960.00 |
Mar 02 2024 | 0.046088 | 0.001049 | 2.33% | 0.04428 | 0.046159 | 0.043606 | 6,876,550.00 |