Singapore markets closed

Orbs USD (ORBS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.035348-0.000195 (-0.55%)
As of 07:34AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.0355510.0356500.0349090.0353480.0353485,837,278
21 May 2024------
20 May 20240.0334820.0360050.0330380.0359570.0359576,690,970
19 May 20240.0349810.0351100.0333750.0334820.0334824,170,094
18 May 20240.0346810.0350920.0344630.0349810.0349813,621,726
17 May 20240.0335890.0348410.0333400.0346810.0346814,064,879
16 May 20240.0339070.0340200.0328900.0335890.0335894,725,104
15 May 20240.0319870.0341360.0317620.0339060.0339065,708,443
14 May 20240.0328380.0332180.0319680.0319870.0319874,401,300
13 May 20240.0329250.0343810.0316640.0328380.0328386,034,129
12 May 20240.0334870.0336700.0328300.0329250.0329254,215,479
11 May 20240.0338710.0342530.0334740.0334870.0334873,634,260
10 May 20240.0357690.0359770.0334360.0338710.0338715,464,341
09 May 20240.0346450.0359320.0344190.0357690.0357694,694,947
08 May 20240.0351040.0358150.0343800.0346450.0346458,048,174
07 May 20240.0357350.0369400.0349790.0351040.03510410,010,422
06 May 20240.0355640.0375100.0352550.0357350.03573530,805,395
05 May 20240.0352320.0362140.0347010.0355640.0355644,726,751
04 May 20240.0354400.0357430.0349380.0352320.0352326,630,200
03 May 20240.0347420.0359100.0339010.0354410.0354419,760,290
02 May 20240.0328740.0350900.0319860.0347420.03474211,761,766
01 May 20240.0330150.0331360.0309660.0328740.03287410,374,357
30 Apr 20240.0352810.0354730.0322560.0330150.03301510,917,625
29 Apr 20240.0359220.0361560.0345290.0352800.0352809,151,011
28 Apr 20240.0364010.0368650.0358100.0359220.0359227,508,061
27 Apr 20240.0365340.0366640.0353790.0364010.0364018,612,485
26 Apr 20240.0366020.0370810.0358220.0365340.03653410,838,369
25 Apr 20240.0367740.0378620.0356470.0366020.03660224,785,486
24 Apr 20240.0391880.0410450.0363450.0367740.03677444,728,882
23 Apr 20240.0401410.0403310.0389530.0391880.03918818,772,870
22 Apr 20240.0391420.0411670.0386770.0401410.04014122,950,977
21 Apr 20240.0400440.0400960.0387420.0391430.03914319,459,464
20 Apr 20240.0397340.0401920.0385200.0400440.04004443,902,136
19 Apr 20240.0366950.0427740.0352580.0397330.039733210,364,551
18 Apr 20240.0361110.0368980.0347440.0366950.03669516,846,988
17 Apr 20240.0389770.0390560.0355130.0361110.03611120,385,554
16 Apr 20240.0396890.0397380.0372990.0389770.03897728,719,686
15 Apr 20240.0416830.0431980.0389650.0396890.03968999,807,131
14 Apr 20240.0448180.0451710.0381620.0416830.041683156,672,672
13 Apr 20240.0448860.0515800.0371600.0448180.044818416,296,019
12 Apr 20240.0442140.0540230.0379210.0448860.044886145,953,188
11 Apr 20240.0438730.0445760.0429590.0442140.0442148,950,974
10 Apr 20240.0434990.0445800.0419230.0438730.04387316,339,869
09 Apr 20240.0459160.0459710.0433420.0434990.04349910,647,636
08 Apr 20240.0445480.0464830.0427750.0459160.04591616,958,191
07 Apr 20240.0423560.0450910.0422310.0445480.04454816,644,968
06 Apr 20240.0415640.0427310.0413100.0423560.0423566,008,258
05 Apr 20240.0420350.0421660.0398650.0415640.0415647,767,580
04 Apr 20240.0397160.0422040.0386760.0420350.0420357,771,742
03 Apr 20240.0401460.0413330.0388050.0397160.0397168,741,904
02 Apr 20240.0438710.0439350.0395160.0401460.04014613,297,034
01 Apr 20240.0479180.0479390.0425080.0438710.04387118,184,907
31 Mar 20240.0457990.0490320.0455710.0479180.04791838,742,341
30 Mar 20240.0463880.0471300.0456030.0457990.0457999,505,023
29 Mar 20240.0467990.0467990.0452380.0463880.04638810,746,158
28 Mar 20240.0471580.0483640.0453820.0467990.04679914,604,607
27 Mar 20240.0492170.0493820.0463220.0471580.04715824,401,837
26 Mar 20240.0445590.0494820.0444950.0492170.04921770,215,802
25 Mar 20240.0419640.0449050.0417270.0445590.04455915,259,174
24 Mar 20240.0404900.0420610.0402640.0419650.0419657,382,001
23 Mar 20240.0403670.0415170.0398080.0404900.0404909,033,172
22 Mar 20240.0412410.0426130.0387830.0403670.04036722,399,981
21 Mar 20240.0404600.0418420.0400410.0412410.04124116,368,677
20 Mar 20240.0363190.0405250.0349820.0404600.04046016,312,438
19 Mar 20240.0406670.0408830.0356230.0363190.03631921,766,090
18 Mar 20240.0433500.0433550.0396650.0406670.04066711,633,877
17 Mar 20240.0422350.0436080.0394790.0433500.04335016,631,083
16 Mar 20240.0464530.0478980.0414000.0422350.04223521,852,646
15 Mar 20240.0505300.0509320.0431870.0464530.04645333,598,708
14 Mar 20240.0531280.0533900.0471930.0505300.05053033,266,073
13 Mar 20240.0512760.0553530.0505720.0531280.05312853,436,154
12 Mar 20240.0513810.0513810.0482960.0512760.05127633,374,364
11 Mar 20240.0483310.0515630.0461380.0513810.05138130,942,706
10 Mar 20240.0490860.0501420.0470770.0483300.04833024,378,052
09 Mar 20240.0478810.0496620.0473380.0490860.04908620,049,166
08 Mar 20240.0485710.0490610.0459550.0478810.04788122,346,807
07 Mar 20240.0463770.0487210.0455700.0485730.04857328,623,818
06 Mar 20240.0436140.0464140.0421940.0463770.04637738,143,267
05 Mar 20240.0463820.0491130.0411100.0436410.04364174,473,882
04 Mar 20240.0444730.0477810.0440550.0463840.04638434,976,910
03 Mar 20240.0461160.0462200.0424010.0444720.04447223,678,496
02 Mar 20240.0451620.0461200.0437670.0461200.04612025,624,016
01 Mar 20240.0420720.0451820.0418720.0451700.04517022,965,156
29 Feb 20240.0401550.0428980.0397580.0421070.04210739,249,772
28 Feb 20240.0403750.0419110.0383120.0401560.04015630,643,065
27 Feb 20240.0398210.0403870.0390120.0403720.04037214,104,794
26 Feb 20240.0393090.0398890.0376480.0398210.03982111,137,278
25 Feb 20240.0397280.0399750.0384680.0393190.03931910,050,587
24 Feb 20240.0397210.0404450.0387770.0397280.03972813,574,969
23 Feb 20240.0394600.0407560.0383850.0397060.03970624,231,591
22 Feb 20240.0382580.0404030.0382580.0394950.03949522,851,063
21 Feb 20240.0400170.0401160.0368540.0382580.03825815,362,902
20 Feb 20240.0381850.0405530.0373310.0400190.04001929,251,686
19 Feb 20240.0373220.0386100.0370900.0381850.03818510,804,891
18 Feb 20240.0372340.0379950.0362600.0373200.0373207,041,957
17 Feb 20240.0370200.0373130.0355960.0372770.0372777,085,119
16 Feb 20240.0368590.0374140.0360430.0370260.0370268,355,175
15 Feb 20240.0362500.0371030.0359240.0368600.0368608,111,816
14 Feb 20240.0356360.0364050.0353480.0362500.0362504,777,292
13 Feb 20240.0363380.0364510.0351240.0356360.0356365,744,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...