What historical data is shown for ORBIO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 64 days from MEXC — the same candle venues used on the chart.
Orbio.so (ORBIO) Historical Data
ROBINHOOD
AI
Orbio.so Historical Price Information — Daily ORBIO Open, High, Low, Close & Volume
$0.02597
+19.35% 1D
Recently Viewed
1H+12.04%
1D+19.35%
1W-21.33%
1M-72.45%
Orbio.so (ORBIO) has 64 days of daily open, high, low and close on file. Over that window ORBIO ranged $0.00362 to $0.105563, closed at $0.02572 and is up 340.4% across the window.
Orbio.so — Window Stats
64 daily bars · MEXCBars
64
Window high
$0.105563
Window low
$0.00362
First → last
+340.41%
Latest close
$0.02572
vs live
+0.97%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ORBIO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02909 | $0.02979 | $0.02112 | $0.02572 | -11.58% | $40,080 | $24.43M |
| Nov 3, 2026 | $0.02151 | $0.03455 | $0.01987 | $0.02909 | +35.24% | $88,999 | $27.64M |
| Nov 2, 2026 | $0.02498 | $0.02551 | $0.02075 | $0.02151 | -13.89% | $63,222 | $20.43M |
| Nov 1, 2026 | $0.0256 | $0.02725 | $0.02411 | $0.02498 | -2.42% | $68,343 | $23.73M |
| Oct 31, 2026 | $0.02341 | $0.02699 | $0.02315 | $0.0256 | +9.35% | $66,493 | $24.32M |
| Oct 30, 2026 | $0.02327 | $0.0273 | $0.0206 | $0.02341 | +0.60% | $100,192 | $22.24M |
| Oct 29, 2026 | $0.03363 | $0.03435 | $0.02277 | $0.02327 | -30.81% | $97,026 | $22.11M |
| Oct 28, 2026 | $0.02945 | $0.0354 | $0.02847 | $0.03363 | +14.19% | $91,331 | $31.95M |
| Oct 27, 2026 | $0.02593 | $0.02988 | $0.0208 | $0.02945 | +13.58% | $85,320 | $27.98M |
| Oct 26, 2026 | $0.02892 | $0.03168 | $0.02425 | $0.02593 | -10.34% | $80,297 | $24.63M |
| Oct 25, 2026 | $0.02793 | $0.03258 | $0.02766 | $0.02892 | +3.54% | $65,863 | $27.47M |
| Oct 24, 2026 | $0.03673 | $0.03688 | $0.02708 | $0.02793 | -23.96% | $90,654 | $26.53M |
| Oct 23, 2026 | $0.03731 | $0.0425 | $0.03603 | $0.03673 | -1.55% | $90,582 | $34.89M |
| Oct 22, 2026 | $0.03955 | $0.04029 | $0.03035 | $0.03731 | -5.66% | $143,777 | $35.44M |
| Oct 21, 2026 | $0.04178 | $0.05334 | $0.03666 | $0.03955 | -5.34% | $182,066 | $37.57M |
| Oct 20, 2026 | $0.0213 | $0.04367 | $0.02055 | $0.04178 | +96.15% | $172,122 | $39.69M |
| Oct 19, 2026 | $0.02079 | $0.02704 | $0.01941 | $0.0213 | +2.45% | $121,942 | $20.23M |
| Oct 18, 2026 | $0.02754 | $0.0277 | $0.01773 | $0.02079 | -24.51% | $118,282 | $19.75M |
| Oct 17, 2026 | $0.03314 | $0.03678 | $0.02668 | $0.02754 | -16.90% | $130,393 | $26.16M |
| Oct 16, 2026 | $0.029488 | $0.045465 | $0.027087 | $0.033142 | +12.39% | $645,155 | $31.48M |
| Oct 15, 2026 | $0.033864 | $0.034669 | $0.015896 | $0.029488 | -12.92% | $397,128 | $28.01M |
| Oct 14, 2026 | $0.036147 | $0.043862 | $0.030282 | $0.033864 | -6.32% | $129,267 | $32.17M |
| Oct 13, 2026 | $0.036437 | $0.039946 | $0.029838 | $0.036147 | -0.80% | $113,621 | $34.34M |
| Oct 12, 2026 | $0.054006 | $0.054251 | $0.0330 | $0.036437 | -32.53% | $187,241 | $34.62M |
| Oct 11, 2026 | $0.061677 | $0.068122 | $0.050831 | $0.054006 | -12.44% | $109,266 | $51.31M |
| Oct 10, 2026 | $0.059908 | $0.078597 | $0.052009 | $0.061677 | +2.95% | $144,991 | $58.59M |
| Oct 9, 2026 | $0.042206 | $0.061728 | $0.037444 | $0.059908 | +41.94% | $109,958 | $56.91M |
| Oct 8, 2026 | $0.050566 | $0.058074 | $0.039409 | $0.042206 | -16.53% | $103,385 | $40.10M |
| Oct 7, 2026 | $0.053516 | $0.057897 | $0.043329 | $0.050566 | -5.51% | $109,417 | $48.04M |
| Oct 6, 2026 | $0.068124 | $0.070699 | $0.050848 | $0.053516 | -21.44% | $162,720 | $50.84M |
| Oct 5, 2026 | $0.094264 | $0.094622 | $0.065128 | $0.068124 | -27.73% | $293,608 | $64.72M |
| Oct 4, 2026 | $0.105563 | $0.125397 | $0.092389 | $0.094264 | -10.70% | $153,684 | $89.55M |
| Oct 3, 2026 | $0.078009 | $0.118704 | $0.07307 | $0.105563 | +35.32% | $183,467 | $100.28M |
| Oct 2, 2026 | $0.086544 | $0.09166 | $0.07608 | $0.078009 | -9.86% | $136,418 | $74.11M |
| Oct 1, 2026 | $0.089783 | $0.121347 | $0.081694 | $0.086544 | -3.61% | $196,475 | $82.22M |
| Sep 30, 2026 | $0.066833 | $0.093589 | $0.057458 | $0.089783 | +34.34% | $111,676 | $85.29M |
| Sep 29, 2026 | $0.070959 | $0.07673 | $0.066609 | $0.066833 | -5.81% | $75,347 | $63.49M |
| Sep 28, 2026 | $0.09187 | $0.09237 | $0.070932 | $0.070959 | -22.76% | $96,093 | $67.41M |
| Sep 27, 2026 | $0.073192 | $0.10145 | $0.067384 | $0.09187 | +25.52% | $123,880 | $87.28M |
| Sep 26, 2026 | $0.076129 | $0.077563 | $0.060363 | $0.073192 | -3.86% | $80,743 | $69.53M |
| Sep 25, 2026 | $0.06129 | $0.084932 | $0.04905 | $0.076129 | +24.21% | $99,125 | $72.32M |
| Sep 24, 2026 | $0.066113 | $0.067497 | $0.057395 | $0.06129 | -7.30% | $73,472 | $58.23M |
| Sep 23, 2026 | $0.060878 | $0.079417 | $0.060732 | $0.066113 | +8.60% | $98,561 | $62.81M |
| Sep 22, 2026 | $0.079715 | $0.082548 | $0.052552 | $0.060878 | -23.63% | $109,519 | $57.83M |
| Sep 21, 2026 | $0.055358 | $0.09528 | $0.054573 | $0.079715 | +44.00% | $137,982 | $75.73M |
| Sep 20, 2026 | $0.055432 | $0.064589 | $0.041668 | $0.055358 | -0.13% | $93,844 | $52.59M |
| Sep 19, 2026 | $0.039211 | $0.068076 | $0.039149 | $0.055432 | +41.37% | $99,623 | $52.66M |
| Sep 18, 2026 | $0.05045 | $0.0600 | $0.039149 | $0.039211 | -22.28% | $87,721 | $37.25M |
| Sep 17, 2026 | $0.028547 | $0.0536 | $0.02533 | $0.05045 | +76.73% | $94,367 | $47.93M |
| Sep 16, 2026 | $0.015941 | $0.042807 | $0.015298 | $0.028547 | +79.08% | $119,571 | $27.12M |
| Sep 15, 2026 | $0.014166 | $0.030219 | $0.009818 | $0.015941 | +12.53% | $134,971 | $15.14M |
| Sep 14, 2026 | $0.015352 | $0.018349 | $0.011767 | $0.014166 | -7.73% | $85,563 | $13.46M |
| Sep 13, 2026 | $0.017263 | $0.017636 | $0.012469 | $0.015352 | -11.07% | $76,228 | $14.58M |
| Sep 12, 2026 | $0.019677 | $0.023788 | $0.015381 | $0.017263 | -12.27% | $91,913 | $16.40M |
| Sep 11, 2026 | $0.023543 | $0.037006 | $0.01628 | $0.019677 | -16.42% | $166,731 | $18.69M |
| Sep 10, 2026 | $0.022968 | $0.029518 | $0.014837 | $0.023543 | +2.50% | $130,898 | $22.37M |
| Sep 9, 2026 | $0.036121 | $0.042585 | $0.017852 | $0.022968 | -36.41% | $185,924 | $21.82M |
| Sep 8, 2026 | $0.020995 | $0.0440 | $0.016824 | $0.036121 | +72.05% | $155,237 | $34.31M |
| Sep 7, 2026 | $0.01188 | $0.031233 | $0.01127 | $0.020995 | +76.73% | $149,424 | $19.95M |
| Sep 6, 2026 | $0.00725 | $0.0160 | $0.00611 | $0.01188 | +63.86% | $102,923 | $11.29M |
| Sep 5, 2026 | $0.00362 | $0.0186 | $0.002444 | $0.00725 | +100.28% | $126,386 | $6.89M |
| Sep 4, 2026 | $0.00705 | $0.007709 | $0.002727 | $0.00362 | -48.65% | $77,052 | $3.44M |
| Sep 3, 2026 | $0.00584 | $0.008843 | $0.00408 | $0.00705 | +20.72% | $87,842 | $6.70M |
| Sep 2, 2026 | $0.0035 | $0.03287 | $0.0035 | $0.00584 | — | $90,050 | $5.55M |
Orbio.so Historical Data FAQ
Window highs, lows, best/worst days and volume for Orbio.soWhat is the all-time high for ORBIO?
Orbio.so's record price is about $0.122138. It currently trades at $0.02597, roughly 78.7% below that peak. The all-time low on record is $0.00234134. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ORBIO market cap?
Orbio.so has a market capitalisation of about $24.48M, on roughly $2.19M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ORBIO change over this window?
Across 64 daily candles, close-to-close moved up 340.41%.
What were ORBIO's high and low in this window?
In this sample, the highest trade print is about $0.125397 (Oct 4, 2026) and the lowest about $0.002444 (Sep 5, 2026).
What were ORBIO's best and worst days in this window?
Best close-to-close day was about +100.28% (Sep 5, 2026); worst was -48.65% (Sep 4, 2026).