What historical data is shown for ORBIO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 15 days from MEXC — the same candle venues used on the chart.
Orbio.so (ORBIO) Historical Data
ROBINHOOD
Gaming
Orbio.so Historical Price Information — Daily ORBIO Open, High, Low, Close & Volume
$0.036835
+126.31% 1D
Recently Viewed
1H+21.85%
1D+126.31%
1W+64.68%
1M+0.00%
Orbio.so (ORBIO) has 15 days of daily open, high, low and close on file. Over that window ORBIO ranged $0.00362 to $0.037533, closed at $0.037533 and is up 542.7% across the window.
Orbio.so — Window Stats
15 daily bars · MEXCBars
15
Window high
$0.037533
Window low
$0.00362
First → last
+542.69%
Latest close
$0.037533
vs live
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.015941 | $0.039154 | $0.015298 | $0.037533 | +135.45% | $96,684 | $35.66M |
| 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 $0.04350899. It currently trades at $0.036835, roughly 15.3% 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 $31.09M, on roughly $3.66M 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 15 daily candles, close-to-close moved up 542.69%.
What were ORBIO's high and low in this window?
In this sample, the highest trade print is about $0.0440 (Sep 8, 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 +135.45% (Sep 16, 2026); worst was -48.65% (Sep 4, 2026).