ORBS Historical USD Price
Daily close · Apr 3, 2019 → Apr 10, 2020Daily price history
Mar 11, 2020 → Apr 10, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-10 | $0.01007034 | $0.0101365 | $0.00942482 | $0.00968835 | $160,997.84 |
| 2020-04-09 | $0.01014746 | $0.01020195 | $0.00994141 | $0.01007369 | $149,476.51 |
| 2020-04-08 | $0.00995781 | $0.01082838 | $0.00995781 | $0.01012156 | $140,422.93 |
| 2020-04-07 | $0.01033482 | $0.01061306 | $0.00990947 | $0.00995762 | $142,133.30 |
| 2020-04-06 | $0.01021937 | $0.01056826 | $0.00988279 | $0.01033033 | $147,155.84 |
| 2020-04-05 | $0.01010539 | $0.01029105 | $0.00984312 | $0.01022838 | $326,720.40 |
| 2020-04-04 | $0.00982859 | $0.01015012 | $0.00979335 | $0.010102 | $324,733.21 |
| 2020-04-03 | $0.00991394 | $0.01066431 | $0.00972223 | $0.00983037 | $346,650.91 |
| 2020-04-02 | $0.00980883 | $0.01318992 | $0.0096213 | $0.01069126 | $1.33M |
| 2020-04-01 | $0.01073224 | $0.01074565 | $0.0095762 | $0.00976674 | $1.42M |
| 2020-03-31 | $0.00897112 | $0.01383274 | $0.00890161 | $0.01073477 | $1.65M |
| 2020-03-30 | $0.00854669 | $0.00905637 | $0.00849415 | $0.00891898 | $328,131.94 |
| 2020-03-29 | $0.00877128 | $0.00887884 | $0.008582 | $0.00862198 | $323,903.62 |
| 2020-03-27 | $0.0092352 | $0.00936241 | $0.00891228 | $0.008919 | $350,762.42 |
| 2020-03-26 | $0.00932409 | $0.00935704 | $0.00906189 | $0.00923042 | $386,574.99 |
| 2020-03-25 | $0.00961965 | $0.00965823 | $0.0090713 | $0.00927733 | $337,671.66 |
| 2020-03-24 | $0.00941145 | $0.00970015 | $0.00906933 | $0.0096181 | $821,872.80 |
| 2020-03-23 | $0.00896621 | $0.01011419 | $0.00844497 | $0.00941034 | $2.14M |
| 2020-03-22 | $0.00954112 | $0.00976076 | $0.00892251 | $0.00898537 | $227,906.37 |
| 2020-03-21 | $0.01018952 | $0.01018952 | $0.00917957 | $0.00955913 | $233,801.20 |
| 2020-03-20 | $0.01013283 | $0.01088592 | $0.00950614 | $0.01016695 | $843,086.44 |
| 2020-03-19 | $0.00927556 | $0.01012475 | $0.00833157 | $0.01012475 | $805,897.10 |
| 2020-03-18 | $0.00942834 | $0.01049445 | $0.00855548 | $0.00925473 | $997,435.30 |
| 2020-03-17 | $0.0075733 | $0.0111446 | $0.00736032 | $0.00939019 | $2.18M |
| 2020-03-16 | $0.00816643 | $0.00852594 | $0.00729597 | $0.00756293 | $944,512.22 |
| 2020-03-15 | $0.00811198 | $0.00863023 | $0.00786014 | $0.00827373 | $215,278.36 |
| 2020-03-14 | $0.00809268 | $0.0089245 | $0.00780299 | $0.00810505 | $228,651.04 |
| 2020-03-13 | $0.0069319 | $0.00856754 | $0.005171 | $0.00826925 | $304,327.30 |
| 2020-03-12 | $0.01178551 | $0.01197962 | $0.00661399 | $0.00666069 | $213,735.70 |
| 2020-03-11 | $0.0121073 | $0.01220058 | $0.01129289 | $0.01177758 | $221,933.67 |