Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ORBSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.027364 | 0.001265 | 4.84% | 0.026088 | 0.027982 | 0.025041 | 39,642.00 |
| May 01 2024 | 0.0261 | -0.000104 | -0.40% | 0.026214 | 0.026652 | 0.024096 | 74,490.00 |
| Apr 30 2024 | 0.026204 | -0.001748 | -6.25% | 0.028977 | 0.029034 | 0.025359 | 64,003.00 |
| Apr 29 2024 | 0.027952 | -0.000745 | -2.60% | 0.037222 | 0.039752 | 0.02731 | 27,406.00 |
| Apr 28 2024 | 0.028697 | -0.000025 | -0.09% | 0.029173 | 0.029591 | 0.028145 | 34,491.00 |
| Apr 27 2024 | 0.028722 | -0.000887 | -3.00% | 0.029608 | 0.030319 | 0.028179 | 7,001.00 |
| Apr 26 2024 | 0.02961 | 0.000745 | 2.58% | 0.029387 | 0.029866 | 0.028681 | 18,085.00 |
| Apr 25 2024 | 0.028865 | -0.000537 | -1.83% | 0.029416 | 0.031058 | 0.027799 | 199,870.00 |
| Apr 24 2024 | 0.029402 | -0.001526 | -4.93% | 0.031027 | 0.032415 | 0.029222 | 485,579.00 |
| Apr 23 2024 | 0.030927 | -0.002118 | -6.41% | 0.032992 | 0.034163 | 0.030467 | 120,582.00 |
| Apr 22 2024 | 0.033045 | 0.001539 | 4.88% | 0.037222 | 0.037222 | 0.031477 | 129,856.00 |
| Apr 21 2024 | 0.031506 | -0.000532 | -1.66% | 0.032039 | 0.032678 | 0.031234 | 45,048.00 |
| Apr 20 2024 | 0.032038 | -0.000601 | -1.84% | 0.031523 | 0.032587 | 0.030886 | 547,003.00 |
| Apr 19 2024 | 0.03264 | 0.003518 | 12.08% | 0.029039 | 0.034836 | 0.028365 | 973,347.00 |
| Apr 18 2024 | 0.029122 | 0.000047 | 0.16% | 0.028626 | 0.031146 | 0.027613 | 28,283.00 |
| Apr 17 2024 | 0.029075 | -0.002715 | -8.54% | 0.031286 | 0.031562 | 0.028382 | 70,638.00 |
| Apr 16 2024 | 0.03179 | -0.000817 | -2.51% | 0.031579 | 0.032445 | 0.029841 | 33,940.00 |
| Apr 15 2024 | 0.032607 | -0.00178 | -5.18% | 0.037222 | 0.037222 | 0.030799 | 93,917.00 |
| Apr 14 2024 | 0.034387 | -0.003058 | -8.17% | 0.037222 | 0.037222 | 0.031132 | 420,131.00 |
| Apr 13 2024 | 0.037445 | -0.002652 | -6.61% | 0.037386 | 0.041534 | 0.030904 | 2,751,301.00 |
| Apr 12 2024 | 0.040096 | 0.004932 | 14.03% | 0.035236 | 0.04059 | 0.029759 | 1,743,937.00 |
| Apr 11 2024 | 0.035164 | 0.000304 | 0.87% | 0.034837 | 0.036911 | 0.033916 | 35,202.00 |
| Apr 10 2024 | 0.03486 | 0.001043 | 3.08% | 0.035455 | 0.105272 | 0.033057 | 36,014.00 |
| Apr 09 2024 | 0.033817 | -0.001774 | -4.98% | 0.035555 | 0.036873 | 0.033704 | 5,574.00 |
| Apr 08 2024 | 0.035591 | 0.000578 | 1.65% | 0.031338 | 0.036957 | 0.03037 | 18,441.00 |
| Apr 07 2024 | 0.035013 | 0.001341 | 3.98% | 0.033633 | 0.036383 | 0.033083 | 10,669.00 |
| Apr 06 2024 | 0.033672 | 0.001503 | 4.67% | 0.032079 | 0.034021 | 0.032079 | 2,754.00 |
| Apr 05 2024 | 0.03217 | -0.000841 | -2.55% | 0.033012 | 0.033368 | 0.031153 | 12,692.00 |
| Apr 04 2024 | 0.03301 | 0.001643 | 5.24% | 0.031338 | 0.033519 | 0.03037 | 10,915.00 |
| Apr 03 2024 | 0.031368 | -0.000407 | -1.28% | 0.031771 | 0.032918 | 0.030871 | 27,486.00 |
| Apr 02 2024 | 0.031775 | -0.002707 | -7.85% | 0.034953 | 0.034958 | 0.030876 | 19,440.00 |
| Apr 01 2024 | 0.034482 | -0.003037 | -8.09% | 0.034594 | 0.0371 | 0.033836 | 28,396.00 |
| Mar 31 2024 | 0.037519 | 0.001746 | 4.88% | 0.035805 | 0.039508 | 0.035805 | 237,378.00 |
| Mar 30 2024 | 0.035773 | -0.000744 | -2.04% | 0.035957 | 0.037172 | 0.035716 | 404,456.00 |
| Mar 29 2024 | 0.036517 | 0.000067 | 0.18% | 0.036402 | 0.036838 | 0.035213 | 308,976.00 |
| Mar 28 2024 | 0.036449 | -0.001392 | -3.68% | 0.037451 | 0.037901 | 0.03577 | 72,157.00 |
| Mar 27 2024 | 0.037841 | 0.000365 | 0.97% | 0.03795 | 0.038888 | 0.03632 | 383,074.00 |
| Mar 26 2024 | 0.037476 | 0.002882 | 8.33% | 0.034594 | 0.039877 | 0.034579 | 196,791.00 |
| Mar 25 2024 | 0.034594 | 0.000956 | 2.84% | 0.031815 | 0.035764 | 0.031692 | 69,933.00 |
| Mar 24 2024 | 0.033639 | 0.001462 | 4.54% | 0.03216 | 0.033758 | 0.031571 | 21,331.00 |
| Mar 23 2024 | 0.032177 | 0.00041 | 1.29% | 0.031871 | 0.033961 | 0.031224 | 23,818.00 |
| Mar 22 2024 | 0.031767 | -0.000265 | -0.83% | 0.032092 | 0.100429 | 0.030346 | 36,055.00 |
| Mar 21 2024 | 0.032032 | 0.000718 | 2.29% | 0.031815 | 0.032877 | 0.031401 | 440,444.00 |
| Mar 20 2024 | 0.031314 | 0.002098 | 7.18% | 0.02831 | 0.03245 | 0.027251 | 13,822.00 |
| Mar 19 2024 | 0.029217 | -0.002674 | -8.38% | 0.03188 | 0.03203 | 0.027733 | 290,217.00 |
| Mar 18 2024 | 0.031891 | -0.002341 | -6.84% | 0.035962 | 0.037579 | 0.030647 | 72,748.00 |
| Mar 17 2024 | 0.034232 | 0.00248 | 7.81% | 0.032058 | 0.034236 | 0.030661 | 248,996.00 |
| Mar 16 2024 | 0.031752 | -0.004906 | -13.38% | 0.035962 | 0.037579 | 0.031597 | 120,278.00 |
| Mar 15 2024 | 0.036659 | -0.00268 | -6.81% | 0.039552 | 0.039991 | 0.034033 | 383,403.00 |
| Mar 14 2024 | 0.039339 | -0.001674 | -4.08% | 0.041025 | 0.041168 | 0.036931 | 59,402.00 |
| Mar 13 2024 | 0.041012 | 0.002672 | 6.97% | 0.03834 | 0.042665 | 0.038257 | 161,800.00 |
| Mar 12 2024 | 0.038341 | -0.001101 | -2.79% | 0.039552 | 0.039991 | 0.037313 | 96,399.00 |
| Mar 11 2024 | 0.039442 | 0.002675 | 7.28% | 0.032944 | 0.039493 | 0.032944 | 88,143.00 |
| Mar 10 2024 | 0.036767 | -0.001029 | -2.72% | 0.037796 | 0.038906 | 0.036191 | 126,741.00 |
| Mar 09 2024 | 0.037796 | 0.000597 | 1.61% | 0.037149 | 0.038703 | 0.036559 | 67,772.00 |
| Mar 08 2024 | 0.037199 | 0.000571 | 1.56% | 0.038148 | 0.038331 | 0.034856 | 63,331.00 |
| Mar 07 2024 | 0.036628 | 0.00036 | 0.99% | 0.036356 | 0.037946 | 0.035626 | 263,693.00 |
| Mar 06 2024 | 0.036268 | 0.002324 | 6.85% | 0.034109 | 0.037129 | 0.032679 | 215,966.00 |
| Mar 05 2024 | 0.033944 | -0.00235 | -6.47% | 0.036603 | 0.039706 | 0.028741 | 357,841.00 |
| Mar 04 2024 | 0.036295 | 0.000498 | 1.39% | 0.032944 | 0.038139 | 0.032944 | 146,405.00 |
| Mar 03 2024 | 0.035797 | -0.000943 | -2.57% | 0.037172 | 0.037172 | 0.032643 | 625,108.00 |
| Mar 02 2024 | 0.03674 | 0.002183 | 6.32% | 0.035507 | 0.036788 | 0.034642 | 104,116.00 |
| Mar 01 2024 | 0.034557 | 0.001958 | 6.01% | 0.032944 | 0.035656 | 0.032944 | 163,493.00 |
| Feb 29 2024 | 0.032599 | 0.00114 | 3.63% | 0.031319 | 0.03514 | 0.03071 | 197,813.00 |
| Feb 28 2024 | 0.031458 | 0.000129 | 0.41% | 0.031383 | 0.033956 | 0.029537 | 164,582.00 |
| Feb 27 2024 | 0.031329 | 0.00011 | 0.35% | 0.031283 | 0.03162 | 0.029759 | 122,630.00 |
| Feb 26 2024 | 0.03122 | 0.000586 | 1.91% | 0.031674 | 0.031968 | 0.029373 | 22,322.00 |
| Feb 25 2024 | 0.030634 | -0.00034 | -1.10% | 0.031761 | 0.031761 | 0.030078 | 52,401.00 |
| Feb 24 2024 | 0.030973 | -0.000339 | -1.08% | 0.031216 | 0.03184 | 0.030418 | 69,302.00 |
| Feb 23 2024 | 0.031312 | 0.000125 | 0.40% | 0.031674 | 0.031968 | 0.029973 | 304,066.00 |
| Feb 22 2024 | 0.031187 | 0.00162 | 5.48% | 0.030337 | 0.03221 | 0.030102 | 109,506.00 |
| Feb 21 2024 | 0.029567 | -0.002278 | -7.15% | 0.031491 | 0.031777 | 0.028921 | 57,210.00 |
| Feb 20 2024 | 0.031845 | 0.001005 | 3.26% | 0.030036 | 0.032009 | 0.029526 | 177,412.00 |
| Feb 19 2024 | 0.03084 | 0.001495 | 5.09% | 0.027666 | 0.030953 | 0.027625 | 23,866.00 |
| Feb 18 2024 | 0.029345 | 0.000179 | 0.61% | 0.029121 | 0.030041 | 0.028103 | 99,580.00 |
| Feb 17 2024 | 0.029166 | 0.00024 | 0.83% | 0.028898 | 0.029614 | 0.028551 | 8,572.00 |
| Feb 16 2024 | 0.028926 | -0.000235 | -0.81% | 0.029245 | 0.029874 | 0.028428 | 9,170.00 |
| Feb 15 2024 | 0.029161 | 0.000413 | 1.44% | 0.029173 | 0.029346 | 0.028328 | 12,150.00 |
| Feb 14 2024 | 0.028748 | 0.000356 | 1.25% | 0.028387 | 0.029421 | 0.027913 | 28,865.00 |
| Feb 13 2024 | 0.028393 | 0.000025 | 0.09% | 0.028375 | 0.028547 | 0.027477 | 38,172.00 |
| Feb 12 2024 | 0.028368 | 0.000781 | 2.83% | 0.027666 | 0.028867 | 0.026981 | 40,227.00 |
| Feb 11 2024 | 0.027587 | -0.000155 | -0.56% | 0.027766 | 0.028632 | 0.027412 | 62,471.00 |
| Feb 10 2024 | 0.027742 | -0.000203 | -0.73% | 0.028005 | 0.028113 | 0.027109 | 6,077.00 |
| Feb 09 2024 | 0.027945 | 0.00066 | 2.42% | 0.027666 | 0.028867 | 0.027564 | 12,785.00 |
| Feb 08 2024 | 0.027285 | -0.000039 | -0.14% | 0.027384 | 0.028107 | 0.026742 | 27,703.00 |
| Feb 07 2024 | 0.027324 | 0.000639 | 2.39% | 0.026674 | 0.027355 | 0.026228 | 1,433.00 |
| Feb 06 2024 | 0.026685 | 0.000142 | 0.53% | 0.026537 | 0.027023 | 0.026192 | 59,704.00 |
| Feb 05 2024 | 0.026543 | 0.000238 | 0.91% | 0.032863 | 0.03367 | 0.0261 | 6,596.00 |
| Feb 04 2024 | 0.026305 | -0.000213 | -0.80% | 0.026529 | 0.027367 | 0.026122 | 13,145.00 |
| Feb 03 2024 | 0.026518 | -0.000459 | -1.70% | 0.027061 | 0.02727 | 0.026514 | 1,872.00 |
