ORBN Historical USD Price
Daily close · Apr 18, 2023 → Apr 22, 2024Daily price history
Mar 24, 2024 → Apr 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-22 | $0.00034132 | $0.0003504 | $0.00033996 | $0.00034697 | $1,209.79 |
| 2024-04-21 | $0.00034189 | $0.000346 | $0.00033824 | $0.00034115 | $1,189.49 |
| 2024-04-20 | $0.00035596 | $0.00035596 | $0.00033143 | $0.0003421 | $1,192.82 |
| 2024-04-19 | $0.00035325 | $0.00035966 | $0.00033237 | $0.00035596 | $40.82 |
| 2024-04-18 | $0.00034599 | $0.00035763 | $0.00034304 | $0.0003536 | $40.55 |
| 2024-04-17 | $0.00035937 | $0.00036363 | $0.00034117 | $0.00034563 | $42.45 |
| 2024-04-16 | $0.00036114 | $0.00036387 | $0.00035008 | $0.00035934 | $77.00 |
| 2024-04-15 | $0.0003669 | $0.0003809 | $0.0003539 | $0.00036149 | $77.46 |
| 2024-04-14 | $0.000351 | $0.00036905 | $0.00034093 | $0.00036763 | $78.78 |
| 2024-04-13 | $0.00041955 | $0.00042007 | $0.0003363 | $0.00035132 | $1,212.29 |
| 2024-04-12 | $0.00045485 | $0.00046116 | $0.00041331 | $0.00042099 | $485.85 |
| 2024-04-11 | $0.00046 | $0.00046917 | $0.00045264 | $0.00045524 | $525.37 |
| 2024-04-10 | $0.0004549 | $0.00046168 | $0.00044424 | $0.00046012 | $531.00 |
| 2024-04-09 | $0.00048045 | $0.00048311 | $0.00045004 | $0.00045531 | $525.46 |
| 2024-04-08 | $0.00044823 | $0.00048365 | $0.00044312 | $0.00047977 | $553.68 |
| 2024-04-07 | $0.00043564 | $0.00044902 | $0.00043462 | $0.00044851 | $517.61 |
| 2024-04-06 | $0.00042045 | $0.00044075 | $0.00041959 | $0.00043577 | $502.90 |
| 2024-04-05 | $0.0004213 | $0.0004235 | $0.00040769 | $0.00042068 | $75.82 |
| 2024-04-04 | $0.00041931 | $0.00043487 | $0.00041253 | $0.00042157 | $75.98 |
| 2024-04-03 | $0.00041557 | $0.00042566 | $0.00040812 | $0.00042001 | $75.70 |
| 2024-04-02 | $0.00044418 | $0.00044422 | $0.00040881 | $0.00041503 | $74.80 |
| 2024-04-01 | $0.00046157 | $0.00046157 | $0.00043396 | $0.00044402 | $80.03 |
| 2024-03-31 | $0.00044433 | $0.0004629 | $0.00044427 | $0.00046222 | $83.31 |
| 2024-03-30 | $0.00044487 | $0.00045164 | $0.00044216 | $0.00044441 | $80.10 |
| 2024-03-29 | $0.00045369 | $0.00045463 | $0.00044084 | $0.00044499 | $80.20 |
| 2024-03-28 | $0.00044604 | $0.00045966 | $0.00044221 | $0.00045389 | $53.38 |
| 2024-03-27 | $0.00045712 | $0.0004666 | $0.00044174 | $0.00044657 | $52.52 |
| 2024-03-26 | $0.00045722 | $0.00046797 | $0.0004526 | $0.00045741 | $53.79 |
| 2024-03-25 | $0.00044053 | $0.00046461 | $0.0004364 | $0.00045728 | $53.78 |
| 2024-03-24 | $0.00042442 | $0.00044167 | $0.00042083 | $0.00044009 | $51.75 |