What historical data is shown for ORBS?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
Orbs (ORBS) Historical Data
ETH
DeFi
Orbs Historical Price Information — Daily ORBS Open, High, Low, Close & Volume
$0.006501
-0.52% 1D
Recently Viewed
1H-0.90%
1D-0.52%
1W-0.28%
1M+24.80%
Orbs (ORBS) has 220 days of daily open, high, low and close on file. Over that window ORBS ranged $0.005095 to $0.01279, closed at $0.006504 and is down 18.2% across the window.
Orbs — Window Stats
220 daily barsBars
220
Window high
$0.01279
Window low
$0.005095
First → last
-18.19%
Latest close
$0.006504
vs live
-0.05%
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
ORBS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | — | — | — | $0.006504 | +1.74% | — | $32.52M |
| Sep 15, 2026 | — | — | — | $0.006393 | -5.76% | — | $31.96M |
| Sep 14, 2026 | — | — | — | $0.006784 | +1.56% | — | $33.92M |
| Sep 13, 2026 | — | — | — | $0.00668 | +4.78% | — | $33.40M |
| Sep 12, 2026 | — | — | — | $0.006375 | +1.42% | — | $31.87M |
| Sep 11, 2026 | — | — | — | $0.006286 | +0.58% | — | $31.43M |
| Sep 10, 2026 | — | — | — | $0.00625 | -4.58% | — | $31.25M |
| Sep 9, 2026 | — | — | — | $0.00655 | +4.93% | — | $32.75M |
| Sep 8, 2026 | — | — | — | $0.006242 | +0.79% | — | $31.21M |
| Sep 7, 2026 | — | — | — | $0.006193 | -0.13% | — | $30.96M |
| Sep 6, 2026 | — | — | — | $0.006201 | -0.45% | — | $31.00M |
| Sep 5, 2026 | — | — | — | $0.006229 | +2.55% | — | $31.14M |
| Sep 4, 2026 | — | — | — | $0.006074 | -1.62% | — | $30.37M |
| Sep 3, 2026 | — | — | — | $0.006174 | +3.59% | — | $30.87M |
| Sep 2, 2026 | — | — | — | $0.00596 | -1.83% | — | $29.80M |
| Sep 1, 2026 | — | — | — | $0.006071 | +0.35% | — | $30.35M |
| Aug 31, 2026 | — | — | — | $0.00605 | -1.82% | — | $30.25M |
| Aug 30, 2026 | — | — | — | $0.006162 | -0.80% | — | $30.81M |
| Aug 29, 2026 | — | — | — | $0.006212 | -3.56% | — | $31.06M |
| Aug 28, 2026 | — | — | — | $0.006441 | +9.04% | — | $32.20M |
| Aug 27, 2026 | — | — | — | $0.005907 | +0.54% | — | $29.53M |
| Aug 26, 2026 | — | — | — | $0.005875 | -0.47% | — | $29.37M |
| Aug 25, 2026 | — | — | — | $0.005903 | +0.51% | — | $29.51M |
| Aug 24, 2026 | — | — | — | $0.005873 | -1.89% | — | $29.36M |
| Aug 23, 2026 | — | — | — | $0.005986 | +0.91% | — | $29.93M |
| Aug 22, 2026 | — | — | — | $0.005932 | +1.13% | — | $29.66M |
| Aug 21, 2026 | — | — | — | $0.005866 | +5.62% | — | $29.33M |
| Aug 20, 2026 | — | — | — | $0.005554 | +3.70% | — | $27.77M |
| Aug 19, 2026 | — | — | — | $0.005356 | +5.12% | — | $26.78M |
| Aug 18, 2026 | — | — | — | $0.005095 | -2.19% | — | $25.47M |
| Aug 17, 2026 | — | — | — | $0.005209 | -0.63% | — | $26.04M |
| Aug 16, 2026 | — | — | — | $0.005242 | -0.85% | — | $26.21M |
| Aug 15, 2026 | — | — | — | $0.005287 | +0.08% | — | $26.43M |
| Aug 14, 2026 | — | — | — | $0.005283 | -0.66% | — | $26.41M |
| Aug 13, 2026 | — | — | — | $0.005318 | -0.28% | — | $26.59M |
| Aug 12, 2026 | — | — | — | $0.005333 | -2.25% | — | $26.66M |
| Aug 11, 2026 | — | — | — | $0.005456 | -0.80% | — | $27.28M |
| Aug 10, 2026 | — | — | — | $0.0055 | +0.51% | — | $27.50M |
| Aug 9, 2026 | — | — | — | $0.005472 | +0.87% | — | $27.36M |
| Aug 8, 2026 | — | — | — | $0.005425 | -0.40% | — | $27.12M |
| Aug 7, 2026 | — | — | — | $0.005447 | -0.62% | — | $27.23M |
| Aug 6, 2026 | — | — | — | $0.005481 | +1.76% | — | $27.40M |
| Aug 5, 2026 | — | — | — | $0.005386 | -1.91% | — | $26.93M |
| Aug 4, 2026 | — | — | — | $0.005491 | -3.16% | — | $27.45M |
| Aug 3, 2026 | — | — | — | $0.00567 | +6.20% | — | $28.35M |
| Aug 2, 2026 | — | — | — | $0.005339 | -1.64% | — | $26.69M |
| Aug 1, 2026 | — | — | — | $0.005428 | +0.06% | — | $27.14M |
| Jul 31, 2026 | — | — | — | $0.005425 | +0.26% | — | $27.12M |
| Jul 30, 2026 | — | — | — | $0.005411 | -0.33% | — | $27.05M |
| Jul 29, 2026 | — | — | — | $0.005429 | -1.18% | — | $27.14M |
| Jul 28, 2026 | — | — | — | $0.005494 | -1.51% | — | $27.47M |
| Jul 27, 2026 | — | — | — | $0.005578 | -5.46% | — | $27.89M |
| Jul 26, 2026 | — | — | — | $0.0059 | -0.59% | — | $29.50M |
| Jul 25, 2026 | — | — | — | $0.005935 | +0.22% | — | $29.67M |
| Jul 24, 2026 | — | — | — | $0.005922 | -1.40% | — | $29.61M |
| Jul 23, 2026 | — | — | — | $0.006006 | -0.68% | — | $30.03M |
| Jul 22, 2026 | — | — | — | $0.006047 | +0.77% | — | $30.23M |
| Jul 21, 2026 | — | — | — | $0.006001 | +0.76% | — | $30.00M |
| Jul 20, 2026 | — | — | — | $0.005956 | +0.54% | — | $29.78M |
| Jul 19, 2026 | — | — | — | $0.005924 | -0.32% | — | $29.62M |
| Jul 18, 2026 | — | — | — | $0.005943 | +0.08% | — | $29.71M |
| Jul 17, 2026 | — | — | — | $0.005938 | -1.17% | — | $29.69M |
| Jul 16, 2026 | — | — | — | $0.006008 | +0.13% | — | $30.04M |
| Jul 15, 2026 | — | — | — | $0.0060 | -1.14% | — | $30.00M |
| Jul 14, 2026 | — | — | — | $0.006069 | -1.20% | — | $30.34M |
| Jul 13, 2026 | — | — | — | $0.006143 | -3.53% | — | $30.71M |
| Jul 12, 2026 | — | — | — | $0.006368 | +2.43% | — | $31.84M |
| Jul 11, 2026 | — | — | — | $0.006217 | -0.46% | — | $31.08M |
| Jul 10, 2026 | — | — | — | $0.006246 | +2.43% | — | $31.23M |
| Jul 9, 2026 | — | — | — | $0.006098 | -2.28% | — | $30.49M |
| Jul 8, 2026 | — | — | — | $0.00624 | +6.56% | — | $31.20M |
| Jul 7, 2026 | — | — | — | $0.005856 | -1.86% | — | $29.28M |
| Jul 6, 2026 | — | — | — | $0.005967 | -0.33% | — | $29.83M |
| Jul 5, 2026 | — | — | — | $0.005987 | +0.86% | — | $29.93M |
| Jul 4, 2026 | — | — | — | $0.005936 | +0.36% | — | $29.68M |
| Jul 3, 2026 | — | — | — | $0.005915 | +1.82% | — | $29.57M |
| Jul 2, 2026 | — | — | — | $0.005809 | +1.27% | — | $29.04M |
| Jul 1, 2026 | — | — | — | $0.005736 | +2.76% | — | $28.68M |
| Jun 30, 2026 | — | — | — | $0.005582 | -4.19% | — | $27.91M |
| Jun 29, 2026 | — | — | — | $0.005826 | +0.43% | — | $29.13M |
| Jun 28, 2026 | — | — | — | $0.005801 | -0.17% | — | $29.00M |
| Jun 27, 2026 | — | — | — | $0.005811 | -0.68% | — | $29.05M |
| Jun 26, 2026 | — | — | — | $0.005851 | +3.45% | — | $29.25M |
| Jun 25, 2026 | — | — | — | $0.005656 | -3.53% | — | $28.28M |
| Jun 24, 2026 | — | — | — | $0.005863 | +0.02% | — | $29.31M |
| Jun 23, 2026 | — | — | — | $0.005862 | -1.46% | — | $29.31M |
| Jun 22, 2026 | — | — | — | $0.005949 | +1.35% | — | $29.74M |
| Jun 21, 2026 | — | — | — | $0.00587 | -1.71% | — | $29.35M |
| Jun 20, 2026 | — | — | — | $0.005972 | +0.03% | — | $29.86M |
| Jun 19, 2026 | — | — | — | $0.00597 | +0.90% | — | $29.85M |
Orbs Historical Data FAQ
Window highs, lows, best/worst days and volume for OrbsWhat is the all-time high for ORBS?
Orbs's record price is about $0.360443. It currently trades at $0.006501, roughly 98.2% below that peak. The all-time low on record is $0.00469039. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ORBS market cap?
Orbs has a market capitalisation of about $32.52M, on roughly $1.51M 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 ORBS change over this window?
Across 220 daily closes, price moved down 18.19%.