Orbs Historical Data - ORBSEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Orbs (Cryptocurrency:ORBSEUR)
Orbs (Cryptocurrency:ORBSEUR) Historical

Orbs (ORBSEUR)

0.030526

-0.000167

( -0.54% )

Updated: 09:48:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00679569	-18.2085857023	0.03732135	0.04068173	0.01719942	124623.763603	CX
4	-0.00664345	-17.8735783558	0.03716911	0.1231635	0.01413651	285396.626638	CX
12	-0.00074149	-2.37146653916	0.03126715	0.1231635	0.01413651	185226.305174	CX
26	0.00721219	30.9357208515	0.02331347	0.1231635	0.01413651	149880.792063	CX
52	0.00348062	12.8697165913	0.02704504	0.1231635	0.01230684	152438.485265	CX
156	-0.08254287	-73.0025144928	0.11306853	0.15298805	0.01000476	222518.616072	CX
260	-0.00125199	-3.93984451336	0.03177765	0.26821232	0.00352484	4327436.21908	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.03082754	-0.001924	-5.87	0.03273819	0.03407475	0.02966	99932
1714434600	0.03275129	-0.000799	-2.38	0.03392982	0.04068173	0.01719942	27406
1714348200	0.03355077	-0.000277	-0.82	0.03446246	0.0347507	0.03288547	34491
1714261800	0.03382745	-0.00079	-2.28	0.03459026	0.0354648	0.03295709	7001
1714175400	0.03461727	0.00093991	2.79	0.03428926	0.03489814	0.03344714	18085
1714089000	0.03367736	-0.000594	-1.73	0.03425606	0.03618615	0.03247198	199870
1714002600	0.03427134	-0.001709	-4.75	0.03732135	0.03777143	0.03401543	485579
1713916200	0.03598056	-0.002315	-6.05	0.03824761	0.03960747	0.03531062	120582
1713829800	0.03829573	0.00163925	4.47	0.03392982	0.04068173	0.01413651	129856
1713743400	0.03665648	-0.00057	-1.53	0.03713563	0.03794772	0.03624278	45048
1713657000	0.03722615	-0.000682	-1.80	0.03649083	0.03788144	0.0358803	547003
1713570600	0.03790816	0.00388158	11.41	0.03392982	0.04068173	0.03293332	973347
1713484200	0.03402658	0.0006466	1.94	0.03341428	0.03640935	0.03224807	28283
1713397800	0.03337998	-0.003823	-10.28	0.03667187	0.03691539	0.03313732	71638
1713311400	0.03720274	-0.001007	-2.64	0.03824512	0.03824512	0.03488821	33940
1713225000	0.03821021	-0.001916	-4.77	0.04142223	0.1231635	0.03598695	93917
1713138600	0.04012607	-0.003654	-8.35	0.04317585	0.0431974	0.03642773	420131
1713052200	0.04378036	-0.00305	-6.51	0.04308273	0.04984038	0.03399656	2751301
1712965800	0.0468307	0.00568125	13.81	0.04118814	0.04755486	0.03501491	1743937
1712879400	0.04114945	0.00043791	1.08	0.04063455	0.04320804	0.03965292	35202
1712793000	0.04071154	0.00116667	2.95	0.04142223	0.1231635	0.03866241	36014
1712706600	0.03954487	-0.001968	-4.74	0.04218448	0.04311303	0.03936187	5574
1712620200	0.04151335	0.00048331	1.18	0.03858528	0.0430443	0.03630911	18441
1712533800	0.04103004	0.00153427	3.88	0.03942883	0.042625	0.03880718	10669
1712447400	0.03949577	0.00183075	4.86	0.0375312	0.0398386	0.03752323	2754
1712361000	0.03766502	-0.000879	-2.28	0.03858528	0.03891867	0.03630911	12692
1712274600	0.03854414	0.0018804	5.13	0.03652783	0.0391482	0.03548201	10915
1712188200	0.03666374	-0.000467	-1.26	0.03716911	0.03849799	0.03604095	27486
1712101800	0.03713104	-0.003179	-7.89	0.04088351	0.04088351	0.0360576	19440
1712015400	0.04030966	-0.003956	-8.94	0.03896083	0.0427515	0.03744358	28396
1711929000	0.04426535	0.00226562	5.39	0.04200017	0.04651531	0.04200017	237378
1711842600	0.04199973	-0.000773	-1.81	0.04221629	0.0436521	0.04198594	404456
1711756200	0.04277248	0.00019033	0.45	0.0426387	0.04312756	0.04120449	308976
1711669800	0.04258215	-0.00151	-3.42	0.04366352	0.04433408	0.04169438	72157
1711583400	0.04409242	0.000168	0.38	0.04451655	0.04565048	0.0423798	383074
1711497000	0.04392442	0.00340408	8.40	0.04052494	0.04667564	0.04050585	196791
1711410600	0.04052034	0.00130816	3.34	0.03896083	0.04190016	0.03744358	69933
1711324200	0.03921218	0.00170072	4.53	0.037422	0.03940721	0.0367969	21331
1711237800	0.03751146	0.0004579	1.24	0.03717265	0.03962595	0.03678847	23818
1711151400	0.03705356	-0.000329	-0.88	0.03753752	0.11707752	0.03550703	36055
1711065000	0.03738259	0.00073562	2.01	0.03721215	0.03840144	0.03644811	440444
1710978600	0.03664697	0.00347451	10.47	0.0331138	0.03805424	0.03188238	13822
1710892200	0.03317246	-0.004206	-11.25	0.03739567	0.03761074	0.03248142	290217
1710805800	0.03737875	-0.002823	-7.02	0.03896083	0.03968795	0.01507894	72748
1710719400	0.04020164	0.00289498	7.76	0.03896083	0.04020328	0.03577279	248996
1710633000	0.03730666	-0.005595	-13.04	0.04222435	0.0445585	0.03702979	120278
1710546600	0.0429018	-0.0032	-6.94	0.04801135	0.048312	0.0398125	383403
1710460200	0.04610207	-0.001954	-4.07	0.04801135	0.048312	0.04323068	59402
1710373800	0.04805586	0.0029133	6.45	0.04522838	0.05031862	0.04506166	161800
1710287400	0.04514256	-0.001356	-2.92	0.04647291	0.04687042	0.04390426	96399
1710201000	0.04649836	0.00294857	6.77	0.04465559	0.04649836	0.04317257	88121
1710114600	0.04354979	-0.000879	-1.98	0.04442944	0.04581457	0.04270697	126823
1710028200	0.04442864	0.00076474	1.75	0.04374741	0.04556119	0.0429525	67800
1709941800	0.0436639	0.00082427	1.92	0.04465559	0.04488313	0.04146161	63331
1709855400	0.04283963	0.00036083	0.85	0.04244394	0.04438491	0.04164267	263693
1709769000	0.0424788	0.00268497	6.75	0.03993555	0.0435743	0.03830783	215966
1709682600	0.03979383	-0.002628	-6.19	0.0426673	0.04685754	0.0348208	357841
1709596200	0.04242181	0.00058981	1.41	0.03711595	0.04459864	0.03660324	146405
1709509800	0.041832	-0.001094	-2.55	0.043396	0.04343858	0.03794112	625108
1709423400	0.04292553	0.00256279	6.35	0.04141023	0.04293597	0.04044267	104384
1709337000	0.04036274	0.00234747	6.18	0.03842269	0.04157141	0.0384078	163493
1709250600	0.03801527	0.00059556	1.59	0.03711595	0.0411703	0.0364814	197813
1709164200	0.03741971	0.00065097	1.77	0.0367899	0.03957445	0.03447404	164582
1709077800	0.03676874	0.00025782	0.71	0.03657599	0.03730176	0.03472543	122630
1708991400	0.03651092	0.00063459	1.77	0.03678081	0.03712231	0.01767063	22322
1708905000	0.03587633	-0.000316	-0.87	0.03714902	0.03714902	0.03519089	52401
1708818600	0.03619186	-0.000464	-1.27	0.03658271	0.03730067	0.03560866	69302
1708732200	0.03665594	0.00018647	0.51	0.03650459	0.03745301	0.03512775	304066
1708645800	0.03646947	0.00195123	5.65	0.03540413	0.03763213	0.03509956	109506
1708559400	0.03451824	-0.002741	-7.36	0.03678081	0.03712231	0.0337654	57210
1708473000	0.03725953	0.00123541	3.43	0.03508964	0.03739539	0.03440399	177412
1708386600	0.03602412	0.00171123	4.99	0.03110981	0.03617763	0.03091227	23866
1708300200	0.03431289	0.00021372	0.63	0.0340374	0.03508417	0.03279846	99580
1708213800	0.03409917	0.0001824	0.54	0.03389911	0.03467804	0.03335793	8572
1708127400	0.03391677	-0.000346	-1.01	0.03423144	0.03501222	0.03311034	9170
1708041000	0.03426301	0.00042995	1.27	0.03434191	0.03466783	0.03324875	12150
1707954600	0.03383306	0.00042022	1.26	0.03340422	0.03440301	0.03284401	28865
1707868200	0.03341284	6.8E-5	0.20	0.03328949	0.03355056	0.03211543	38172
1707781800	0.03334515	0.00090146	2.78	0.03110981	0.03353552	0.03091227	40227
1707695400	0.03244369	-0.000164	-0.50	0.03255093	0.03353485	0.03233849	62471
1707609000	0.03260817	-0.000177	-0.54	0.03284637	0.03320181	0.03176142	6077
1707522600	0.03278469	0.00081909	2.56	0.03244579	0.03379793	0.03228046	12785
1707436200	0.0319656	0.00033772	1.07	0.03207851	0.03291983	0.03129635	34893
1707349800	0.03162788	0.00037767	1.21	0.03126715	0.03210806	0.03076542	1526
1707263400	0.03125021	0.00026096	0.84	0.03100304	0.03159187	0.03061625	59704
1707177000	0.03098925	0.00019286	0.63	0.03110981	0.0317642	0.03049575	6596
1707090600	0.03079639	-0.00029	-0.93	0.03110981	0.03207681	0.03065244	13145
1707004200	0.03108629	-0.000498	-1.58	0.03161553	0.0319408	0.03105726	1872
1706917800	0.03158435	0.00068547	2.22	0.03092377	0.03213876	0.03081681	19147
1706831400	0.03089888	-0.000241	-0.77	0.03113489	0.03183002	0.02988052	10672

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions