ORBS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00720065 | $0.00741733 | $0.00711782 | $0.00735762 | $766,042.41 |
| 2026-09-23 | $0.00745182 | $0.00756915 | $0.00717977 | $0.00720694 | $1.22M |
| 2026-09-22 | $0.0070143 | $0.00747707 | $0.00701054 | $0.00743509 | $1.80M |
| 2026-09-21 | $0.00697818 | $0.00709552 | $0.00690196 | $0.00701253 | $1.29M |
| 2026-09-20 | $0.00689895 | $0.00697638 | $0.00681913 | $0.00697638 | $758,904.46 |
| 2026-09-19 | $0.00687463 | $0.00696704 | $0.00682178 | $0.00689158 | $998,811.56 |
| 2026-09-18 | $0.0065558 | $0.00693797 | $0.00652673 | $0.00687582 | $1.35M |
| 2026-09-17 | $0.00655674 | $0.00660735 | $0.00643393 | $0.00655396 | $892,063.10 |
| 2026-09-16 | $0.00634859 | $0.00656211 | $0.00627066 | $0.0065555 | $852,138.24 |
| 2026-09-15 | $0.00672674 | $0.00675353 | $0.0063421 | $0.00635064 | $1.12M |
| 2026-09-14 | $0.00661128 | $0.00686955 | $0.00653886 | $0.00672685 | $1.35M |
| 2026-09-13 | $0.00639331 | $0.00670901 | $0.00639331 | $0.00661711 | $1.64M |
| 2026-09-12 | $0.00628183 | $0.00640662 | $0.00626395 | $0.0063947 | $633,866.59 |
| 2026-09-11 | $0.00621914 | $0.0063891 | $0.00619327 | $0.00628042 | $1.84M |
| 2026-09-10 | $0.0066118 | $0.00663538 | $0.00621543 | $0.00623243 | $1.56M |
| 2026-09-09 | $0.00623543 | $0.00724966 | $0.00623472 | $0.00660351 | $8.71M |
| 2026-09-08 | $0.00619426 | $0.00634343 | $0.00615437 | $0.00623033 | $1.47M |
| 2026-09-07 | $0.00621405 | $0.00621803 | $0.00614576 | $0.00619241 | $569,756.86 |
| 2026-09-06 | $0.00621197 | $0.0063136 | $0.00616832 | $0.00620455 | $827,856.49 |
| 2026-09-05 | $0.00604858 | $0.00625603 | $0.00603829 | $0.00621205 | $751,520.94 |
| 2026-09-04 | $0.00611254 | $0.00613365 | $0.00588357 | $0.00604746 | $773,648.89 |
| 2026-09-03 | $0.0059202 | $0.00611818 | $0.0059173 | $0.00611818 | $2.10M |
| 2026-09-02 | $0.00597231 | $0.00599375 | $0.0057956 | $0.00591569 | $1.58M |
| 2026-09-01 | $0.00579596 | $0.00599957 | $0.00579596 | $0.00596962 | $2.03M |
| 2026-08-31 | $0.00617831 | $0.00618195 | $0.00578846 | $0.00579352 | $1.58M |
| 2026-08-30 | $0.00611964 | $0.00623657 | $0.00602086 | $0.00615719 | $2.00M |
| 2026-08-29 | $0.00634571 | $0.00637716 | $0.0061177 | $0.00614146 | $2.07M |
| 2026-08-28 | $0.00600826 | $0.00681803 | $0.00588525 | $0.00635198 | $10.49M |
| 2026-08-27 | $0.00582442 | $0.00602525 | $0.00577465 | $0.00600324 | $1.01M |
| 2026-08-26 | $0.00583386 | $0.00584413 | $0.00578869 | $0.00582464 | $758,309.16 |