ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
68,825.30
-0.64%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Orbs (Huobi.pro:ORBSUSDT)

  6. Orbs (Huobi.pro:ORBSUSDT) Historical

ORBSUSDT Orbs

0.034135
-0.00035 (-1.01%)
12:33:35 - Realtime Data

ORBSUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.034485 0.000083 0.24% 0.03442 0.034715 0.034216 1,676,295.00
May 24 2024 0.034402 -0.000602 -1.72% 0.034361 0.034912 0.033308 1,816,118.00
May 23 2024 0.035004 0.000235 0.68% 0.034806 0.035214 0.034673 534,912.00
May 22 2024 0.034769 -0.000782 -2.20% 0.035594 0.036777 0.034454 1,460,309.00
May 21 2024 0.035551 -0.000417 -1.16% 0.036057 0.036132 0.035266 505,018.00
May 20 2024 0.035968 0.002422 7.22% 0.033567 0.036016 0.032996 381,764.00
May 19 2024 0.033546 -0.001419 -4.06% 0.034924 0.035127 0.033405 267,650.00
May 18 2024 0.034965 0.000274 0.79% 0.034654 0.035139 0.03454 282,644.00
May 17 2024 0.034691 0.001056 3.14% 0.033554 0.034921 0.033373 396,026.00
May 16 2024 0.033635 -0.000279 -0.82% 0.034065 0.034116 0.032933 423,601.00
May 15 2024 0.033914 0.001935 6.05% 0.03216 0.034144 0.031817 389,511.00
May 14 2024 0.031979 -0.000881 -2.68% 0.032816 0.033302 0.031962 367,569.00
May 13 2024 0.03286 -0.000747 -2.22% 0.033051 0.034404 0.031874 364,384.00
May 12 2024 0.033607 0.00 0.00% 0.033607 0.033607 0.033607 0.00
May 11 2024 0.033607 -0.000272 -0.80% 0.033859 0.034275 0.033536 295,335.00
May 10 2024 0.033879 -0.001905 -5.32% 0.03571 0.036017 0.033446 394,484.00
May 09 2024 0.035784 0.001101 3.17% 0.034587 0.035971 0.034388 343,049.00
May 08 2024 0.034683 -0.001073 -3.00% 0.035174 0.035932 0.034389 364,240.00
May 07 2024 0.035756 0.00 0.00% 0.035756 0.035756 0.035756 0.00
May 06 2024 0.035756 -0.000022 -0.06% 0.035639 0.037395 0.035631 155,311.00
May 05 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
May 04 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
May 03 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
May 02 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
May 01 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
Apr 30 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
Apr 29 2024 0.035778 0.00 0.00% 0.035778 0.035778 0.035778 0.00
Apr 28 2024 0.035778 -0.003441 -8.77% 0.036694 0.036758 0.035778 572,703.00
Apr 27 2024 0.039219 0.00 0.00% 0.039219 0.039219 0.039219 0.00
Apr 26 2024 0.039219 0.00 0.00% 0.039219 0.039219 0.039219 0.00
Apr 25 2024 0.039219 0.00 0.00% 0.039219 0.039219 0.039219 0.00
Apr 24 2024 0.039219 0.00 0.00% 0.039219 0.039219 0.039219 0.00
Apr 23 2024 0.039219 -0.000846 -2.11% 0.040069 0.040335 0.039094 374,974.00
Apr 22 2024 0.040065 0.000379 0.95% 0.039142 0.040522 0.038873 375,826.00
Apr 21 2024 0.039686 0.00 0.00% 0.039686 0.039686 0.039686 0.00
Apr 20 2024 0.039686 0.00 0.00% 0.039686 0.039686 0.039686 0.00
Apr 19 2024 0.039686 0.003006 8.20% 0.036582 0.042741 0.035128 436,721.00
Apr 18 2024 0.03668 -0.004874 -11.73% 0.035962 0.036865 0.035021 500,575.00
Apr 17 2024 0.041554 0.00 0.00% 0.041554 0.041554 0.041554 0.00
Apr 16 2024 0.041554 0.00 0.00% 0.041554 0.041554 0.041554 0.00
Apr 15 2024 0.041554 0.00 0.00% 0.041554 0.041554 0.041554 0.00
Apr 14 2024 0.041554 -0.002356 -5.37% 0.044359 0.045087 0.039566 582,365.00
Apr 13 2024 0.04391 0.00 0.00% 0.04391 0.04391 0.04391 0.00
Apr 12 2024 0.04391 0.00 0.00% 0.04391 0.04391 0.04391 0.00
Apr 11 2024 0.04391 0.00 0.00% 0.04391 0.04391 0.04391 0.00
Apr 10 2024 0.04391 -0.001968 -4.29% 0.04345 0.04446 0.042182 1,219,383.00
Apr 09 2024 0.045878 0.00 0.00% 0.045878 0.045878 0.045878 0.00
Apr 08 2024 0.045878 0.001374 3.09% 0.044359 0.04649 0.042787 1,189,685.00
Apr 07 2024 0.044504 0.002178 5.15% 0.04233 0.04505 0.042112 704,520.00
Apr 06 2024 0.042326 0.000843 2.03% 0.041393 0.042707 0.041232 1,099,148.00
Apr 05 2024 0.041483 -0.000564 -1.34% 0.041906 0.042179 0.039703 1,162,236.00
Apr 04 2024 0.042047 0.002321 5.84% 0.039539 0.042218 0.039138 749,533.00
Apr 03 2024 0.039726 -0.00045 -1.12% 0.040151 0.041336 0.038522 843,908.00
Apr 02 2024 0.040176 -0.009026 -18.34% 0.043824 0.043948 0.039517 789,791.00
Apr 01 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 31 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 30 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 29 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 28 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 27 2024 0.049202 0.00 0.00% 0.049202 0.049202 0.049202 0.00
Mar 26 2024 0.049202 0.008724 21.55% 0.044505 0.050044 0.044505 429,086.00
Mar 25 2024 0.040478 0.00 0.00% 0.040478 0.040478 0.040478 0.00
Mar 24 2024 0.040478 0.00 0.00% 0.040478 0.040478 0.040478 0.00
Mar 23 2024 0.040478 0.000134 0.33% 0.040131 0.041642 0.039725 1,550,380.00
Mar 22 2024 0.040344 -0.000841 -2.04% 0.041153 0.042816 0.038735 3,339,589.00
Mar 21 2024 0.041185 0.000653 1.61% 0.040442 0.041316 0.03998 980,275.00
Mar 20 2024 0.040532 0.004215 11.61% 0.036608 0.040564 0.034818 2,675,771.00
Mar 19 2024 0.036317 -0.004352 -10.70% 0.040581 0.040913 0.035478 2,665,461.00
Mar 18 2024 0.040669 -0.002661 -6.14% 0.043041 0.043409 0.039634 2,513,633.00
Mar 17 2024 0.04333 0.001136 2.69% 0.042631 0.04368 0.039188 2,450,063.00
Mar 16 2024 0.042194 -0.004273 -9.20% 0.046477 0.048165 0.041209 2,297,058.00
Mar 15 2024 0.046467 -0.00406 -8.04% 0.050813 0.050862 0.042829 2,447,187.00
Mar 14 2024 0.050527 -0.002611 -4.91% 0.052945 0.053329 0.046787 1,670,449.00
Mar 13 2024 0.053138 0.001817 3.54% 0.051301 0.056571 0.050453 383,215.00
Mar 12 2024 0.051321 -0.000152 -0.30% 0.05099 0.051856 0.048284 403,696.00
Mar 11 2024 0.051473 0.003167 6.56% 0.048318 0.051581 0.046138 412,745.00
Mar 10 2024 0.048306 -0.000205 -0.42% 0.048985 0.05013 0.046901 321,088.00
Mar 09 2024 0.048511 0.00 0.00% 0.048511 0.048511 0.048511 0.00
Mar 08 2024 0.048511 0.00 0.00% 0.048511 0.048511 0.048511 0.00
Mar 07 2024 0.048511 0.002157 4.65% 0.046283 0.048693 0.045543 367,362.00
Mar 06 2024 0.046354 0.002716 6.22% 0.043632 0.046416 0.042135 382,757.00
Mar 05 2024 0.043638 -0.002703 -5.83% 0.046706 0.04945 0.040359 675,700.00
Mar 04 2024 0.046341 0.001823 4.09% 0.04446 0.047844 0.043813 1,314,944.00
Mar 03 2024 0.044518 -0.001558 -3.38% 0.045837 0.045946 0.042446 1,309,883.00
Mar 02 2024 0.046076 0.000777 1.72% 0.045104 0.046368 0.043624 1,376,745.00
Mar 01 2024 0.045299 0.003115 7.38% 0.042147 0.045299 0.042017 1,446,597.00
Feb 29 2024 0.042184 0.001769 4.38% 0.040369 0.046133 0.039803 1,616,730.00
Feb 28 2024 0.040415 0.00 0.00% 0.040415 0.040415 0.040415 0.00
Feb 27 2024 0.040415 0.000586 1.47% 0.039718 0.0405 0.038686 1,470,943.00
Feb 26 2024 0.039829 0.000264 0.67% 0.039265 0.039963 0.037579 839,917.00
Feb 24 2024 0.039565 0.00 0.00% 0.039565 0.039565 0.039565 0.00
Feb 23 2024 0.039565 0.00 0.00% 0.039565 0.039565 0.039565 0.00

Your Recent History

HUOB
ORBSUSDT
Orbs
TSXV
ALI.P
COIN
CRNUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved