ORBT Historical USD Price
Daily close · Jan 11, 2024 → Jan 9, 2025Daily price history
Dec 11, 2024 → Jan 9, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-09 | $0.4509 | $0.45669 | $0.42270722 | $0.43103105 | $1.67M |
| 2025-01-08 | $0.48654 | $0.49106 | $0.444593 | $0.45115 | $1.75M |
| 2025-01-07 | $0.51814 | $0.52165 | $0.48703 | $0.48792 | $1.92M |
| 2025-01-06 | $0.49928 | $0.52262 | $0.49365643 | $0.51885 | $2.03M |
| 2025-01-05 | $0.49914182 | $0.51179 | $0.48672 | $0.50041267 | $1.98M |
| 2025-01-04 | $0.49212438 | $0.50093 | $0.48352 | $0.49855091 | $2.04M |
| 2025-01-03 | $0.49269 | $0.50229 | $0.48371 | $0.4906675 | $1.93M |
| 2025-01-02 | $0.46609814 | $0.5077 | $0.46391209 | $0.49148 | $1.88M |
| 2025-01-01 | $0.46203205 | $0.48464 | $0.45764512 | $0.46474442 | $1.76M |
| 2024-12-31 | $0.50069909 | $0.51175737 | $0.46091564 | $0.46387026 | $1.75M |
| 2024-12-30 | $0.49385333 | $0.55395053 | $0.49028722 | $0.501277 | $2.08M |
| 2024-12-29 | $0.443925 | $0.49957556 | $0.43313 | $0.48505 | $2.34M |
| 2024-12-28 | $0.40514611 | $0.44468944 | $0.40511 | $0.44468944 | $2.14M |
| 2024-12-27 | $0.37507333 | $0.41358444 | $0.37296938 | $0.40609 | $1.96M |
| 2024-12-26 | $0.39548 | $0.40087444 | $0.37214563 | $0.37522 | $1.81M |
| 2024-12-25 | $0.39378111 | $0.40504778 | $0.39061333 | $0.39641111 | $1.91M |
| 2024-12-24 | $0.37191444 | $0.39659 | $0.36480611 | $0.39378111 | $1.89M |
| 2024-12-23 | $0.35565778 | $0.37672833 | $0.35059313 | $0.372175 | $1.79M |
| 2024-12-22 | $0.35644 | $0.36980889 | $0.34883 | $0.35571444 | $1.71M |
| 2024-12-21 | $0.33228813 | $0.39281 | $0.33228813 | $0.35595 | $1.67M |
| 2024-12-20 | $0.35566 | $0.37338167 | $0.32537 | $0.37264611 | $1.79M |
| 2024-12-19 | $0.38528 | $0.39319056 | $0.33622111 | $0.35598 | $1.72M |
| 2024-12-18 | $0.40166333 | $0.41394222 | $0.38251 | $0.38479889 | $1.85M |
| 2024-12-17 | $0.39781 | $0.41103 | $0.38663611 | $0.40091944 | $1.92M |
| 2024-12-16 | $0.41379 | $0.41822556 | $0.38967438 | $0.39957111 | $1.91M |
| 2024-12-15 | $0.4457 | $0.45220778 | $0.39856889 | $0.41379 | $2.00M |
| 2024-12-14 | $0.46155056 | $0.46804889 | $0.43775722 | $0.4457 | $2.14M |
| 2024-12-13 | $0.472315 | $0.47805 | $0.45433056 | $0.46293111 | $2.22M |
| 2024-12-12 | $0.48350556 | $0.499555 | $0.47053389 | $0.47332389 | $2.27M |
| 2024-12-11 | $0.45002222 | $0.49170889 | $0.44517 | $0.48295111 | $2.32M |