ORBS
순위 637
Layer 1 blockchain
Orbs
$0.006063
+0.37% 24H
+4.40% 7D
시가총액
시가총액
$30.29M
0.00% 시장 대비
완전 희석
완전 희석
$60.64M
+100.21% 시가총액 초과
거래량, 24h
거래량, 24h
$844,074
2.79% 시가총액 대비
유통
유통
4.99B ORBS
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-98.32%
최고가 16 Mar 2021
변동성, 30d
변동성, 30d
49.0%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2710 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.006064 | — | — |
| 2026-09-01 | $0.006034 | — | — |
| 2026-08-31 | $0.006054 | — | — |
| 2026-08-30 | $0.006179 | — | — |
| 2026-08-29 | $0.006170 | — | — |
| 2026-08-28 | $0.006438 | — | — |
| 2026-08-27 | $0.005904 | — | — |
| 2026-08-26 | $0.005856 | — | — |
| 2026-08-25 | $0.005889 | — | — |
| 2026-08-24 | $0.005889 | — | — |
| 2026-08-23 | $0.005969 | — | — |
| 2026-08-22 | $0.005905 | — | — |
| 2026-08-21 | $0.005903 | — | — |
| 2026-08-20 | $0.005547 | — | — |
| 2026-08-19 | $0.005351 | — | — |
| 2026-08-18 | $0.005102 | — | — |
| 2026-08-17 | $0.005102 | — | — |
| 2026-08-16 | $0.005248 | — | — |
| 2026-08-15 | $0.005267 | — | — |
| 2026-08-14 | $0.005262 | — | — |
| 2026-08-13 | $0.005314 | — | — |
| 2026-08-12 | $0.005335 | — | — |
| 2026-08-11 | $0.005437 | — | — |
| 2026-08-10 | $0.005437 | — | — |
| 2026-08-09 | $0.005460 | — | — |
| 2026-08-08 | $0.005426 | — | — |
| 2026-08-07 | $0.005444 | — | — |
| 2026-08-06 | $0.005461 | — | — |
| 2026-08-05 | $0.005392 | — | — |
| 2026-08-04 | $0.005485 | — | — |
| 2026-08-03 | $0.005485 | — | — |
| 2026-08-02 | $0.005352 | — | — |
| 2026-08-01 | $0.005440 | — | — |
| 2026-07-31 | $0.005442 | — | — |
| 2026-07-30 | $0.005413 | — | — |
| 2026-07-29 | $0.005411 | — | — |
| 2026-07-28 | $0.005502 | — | — |
| 2026-07-27 | $0.005502 | — | — |
| 2026-07-26 | $0.005894 | — | — |
| 2026-07-25 | $0.005915 | — | — |
| 2026-07-24 | $0.005941 | — | — |
| 2026-07-23 | $0.006000 | — | — |
| 2026-07-22 | $0.006053 | — | — |
| 2026-07-21 | $0.005987 | — | — |
| 2026-07-20 | $0.005987 | — | — |
| 2026-07-19 | $0.005897 | — | — |
| 2026-07-18 | $0.005937 | — | — |
| 2026-07-17 | $0.005922 | — | — |
| 2026-07-16 | $0.005971 | — | — |
| 2026-07-15 | $0.005997 | — | — |
| 2026-07-14 | $0.006059 | — | — |
| 2026-07-13 | $0.006059 | — | — |
| 2026-07-12 | $0.006334 | — | — |
| 2026-07-11 | $0.006194 | — | — |
| 2026-07-10 | $0.006226 | — | — |
| 2026-07-09 | $0.006088 | — | — |
| 2026-07-08 | $0.006169 | — | — |
| 2026-07-07 | $0.005837 | — | — |
| 2026-07-06 | $0.005837 | — | — |
| 2026-07-05 | $0.005980 | — | — |
| 2026-07-04 | $0.005942 | — | — |
| 2026-07-03 | $0.005886 | — | — |
| 2026-07-02 | $0.005806 | — | — |
| 2026-07-01 | $0.005736 | — | — |
| 2026-06-30 | $0.005571 | — | — |
| 2026-06-29 | $0.005571 | — | — |
| 2026-06-28 | $0.005815 | — | — |
| 2026-06-27 | $0.005770 | — | — |
| 2026-06-26 | $0.005811 | — | — |
| 2026-06-25 | $0.005637 | — | — |
| 2026-06-24 | $0.005817 | — | — |
| 2026-06-23 | $0.005791 | — | — |
| 2026-06-22 | $0.005791 | — | — |
| 2026-06-21 | $0.005900 | — | — |
| 2026-06-20 | $0.005979 | — | — |
| 2026-06-19 | $0.005938 | — | — |
| 2026-06-18 | $0.005897 | — | — |
| 2026-06-17 | $0.006104 | — | — |
| 2026-06-16 | $0.006158 | — | — |
| 2026-06-15 | $0.006158 | — | — |
| 2026-06-14 | $0.006121 | — | — |
| 2026-06-13 | $0.006186 | — | — |
| 2026-06-12 | $0.006130 | — | — |
| 2026-06-11 | $0.006019 | — | — |
| 2026-06-10 | $0.006131 | — | — |
| 2026-06-09 | $0.005879 | — | — |
| 2026-06-08 | $0.005879 | — | — |
| 2026-06-07 | $0.005914 | — | — |
| 2026-06-06 | $0.005738 | — | — |
| 2026-06-05 | $0.005991 | — | — |
| 2026-06-04 | $0.006726 | — | — |
| 2026-06-03 | $0.007063 | — | — |
| 2026-06-02 | $0.007104 | — | — |
| 2026-06-01 | $0.007104 | — | — |
| 2026-05-31 | $0.007674 | — | — |
| 2026-05-30 | $0.007574 | — | — |
| 2026-05-29 | $0.007557 | — | — |
| 2026-05-28 | $0.007544 | — | — |
| 2026-05-27 | $0.007880 | — | — |
| 2026-05-26 | $0.008032 | — | — |
| 2026-05-25 | $0.008032 | — | — |
| 2026-05-24 | $0.008174 | — | — |
| 2026-05-23 | $0.008259 | — | — |
| 2026-05-22 | $0.008188 | — | — |
| 2026-05-21 | $0.008241 | — | — |
| 2026-05-20 | $0.008244 | — | — |
| 2026-05-19 | $0.008230 | — | — |
| 2026-05-18 | $0.008230 | — | — |
| 2026-05-17 | $0.008445 | — | — |
| 2026-05-16 | $0.008470 | — | — |
| 2026-05-15 | $0.008494 | — | — |
| 2026-05-14 | $0.008756 | — | — |
| 2026-05-13 | $0.008716 | — | — |
| 2026-05-12 | $0.008871 | — | — |
| 2026-05-11 | $0.008871 | — | — |
| 2026-05-10 | $0.008941 | — | — |
| 2026-05-09 | $0.008771 | — | — |
| 2026-05-08 | $0.008767 | — | — |
| 2026-05-07 | $0.008587 | — | — |
| 2026-05-06 | $0.008650 | — | — |
| 2026-05-05 | $0.008540 | — | — |
| 2026-05-04 | $0.008540 | — | — |
| 2026-05-03 | $0.008447 | — | — |
| 2026-05-02 | $0.008471 | — | — |
| 2026-05-01 | $0.008484 | — | — |
| 2026-04-30 | $0.008465 | — | — |
| 2026-04-29 | $0.008384 | — | — |
| 2026-04-28 | $0.008525 | — | — |
| 2026-04-27 | $0.008525 | — | — |
| 2026-04-26 | $0.008741 | — | — |
| 2026-04-25 | $0.008694 | — | — |
| 2026-04-24 | $0.008846 | — | — |
| 2026-04-23 | $0.008881 | — | — |
| 2026-04-22 | $0.008986 | — | — |
| 2026-04-21 | $0.008999 | — | — |
| 2026-04-20 | $0.008999 | — | — |
| 2026-04-19 | $0.009202 | — | — |
| 2026-04-18 | $0.009268 | — | — |
| 2026-04-17 | $0.008996 | — | — |
| 2026-04-16 | $0.009081 | — | — |
| 2026-04-15 | $0.008929 | — | — |
| 2026-04-14 | $0.008839 | — | — |
| 2026-04-13 | $0.008839 | — | — |
| 2026-04-12 | $0.009248 | — | — |
| 2026-04-11 | $0.008991 | — | — |
| 2026-04-10 | $0.008874 | — | — |
| 2026-04-09 | $0.008923 | — | — |
| 2026-04-08 | $0.009044 | — | — |
| 2026-04-07 | $0.008797 | — | — |
| 2026-04-06 | $0.008797 | — | — |
| 2026-04-05 | $0.008597 | — | — |
| 2026-04-04 | $0.008419 | — | — |
| 2026-04-03 | $0.008288 | — | — |
| 2026-04-02 | $0.008496 | — | — |
| 2026-04-01 | $0.008057 | — | — |
| 2026-03-31 | $0.008209 | — | — |
| 2026-03-30 | $0.008209 | — | — |
| 2026-03-29 | $0.008361 | — | — |
| 2026-03-28 | $0.008736 | — | — |
| 2026-03-27 | $0.008343 | — | — |
| 2026-03-26 | $0.008518 | — | — |
| 2026-03-25 | $0.008876 | — | — |
| 2026-03-24 | $0.008874 | — | — |
| 2026-03-23 | $0.008874 | — | — |
| 2026-03-22 | $0.009168 | — | — |
| 2026-03-21 | $0.009343 | — | — |
| 2026-03-20 | $0.009342 | — | — |
| 2026-03-19 | $0.009365 | — | — |
| 2026-03-18 | $0.009452 | — | — |
| 2026-03-17 | $0.009667 | — | — |
| 2026-03-16 | $0.009667 | — | — |
| 2026-03-15 | $0.009586 | — | — |
| 2026-03-14 | $0.009392 | — | — |
| 2026-03-13 | $0.009504 | — | — |
| 2026-03-12 | $0.009721 | — | — |
| 2026-03-11 | $0.009666 | — | — |
| 2026-03-10 | $0.009809 | — | — |
| 2026-03-09 | $0.009809 | — | — |
| 2026-03-08 | $0.0102 | — | — |
| 2026-03-07 | $0.0111 | — | — |
| 2026-03-06 | $0.0113 | — | — |
| 2026-03-05 | $0.0111 | — | — |
| 2026-03-04 | $0.0114 | — | — |
| 2026-03-03 | $0.0112 | — | — |
| 2026-03-02 | $0.0112 | — | — |
| 2026-03-01 | $0.0129 | — | — |
| 2026-02-28 | $0.0121 | — | — |
| 2026-02-27 | $0.0110 | — | — |
| 2026-02-26 | $0.009938 | — | — |
| 2026-02-25 | $0.0102 | — | — |
| 2026-02-24 | $0.0102 | — | — |
| 2026-02-23 | $0.0102 | — | — |
| 2026-02-22 | $0.009866 | — | — |
| 2026-02-21 | $0.008935 | — | — |
| 2026-02-20 | $0.009628 | — | — |
| 2026-02-19 | $0.0100 | — | — |
| 2026-02-18 | $0.008380 | — | — |
| 2026-02-17 | $0.008085 | — | — |
| 2026-02-16 | $0.008085 | — | — |
| 2026-02-15 | $0.008039 | — | — |
| 2026-02-14 | $0.008215 | — | — |
| 2026-02-13 | $0.007886 | — | — |
| 2026-02-12 | $0.007555 | — | — |
| 2026-02-11 | $0.007517 | — | — |
| 2026-02-10 | $0.007790 | — | — |
| 2026-02-09 | $0.007790 | — | — |
| 2026-02-08 | $0.008256 | — | — |
| 2026-02-07 | $0.007740 | — | — |
| 2026-02-06 | $0.007788 | — | — |
| 2026-02-05 | $0.007258 | — | — |
| 2026-02-04 | $0.008541 | — | — |
| 2026-02-03 | $0.008677 | — | — |
| 2026-02-02 | $0.008677 | — | — |
| 2026-02-01 | $0.008752 | — | — |
| 2026-01-31 | $0.008849 | — | — |
| 2026-01-30 | $0.009566 | — | — |
| 2026-01-29 | $0.0102 | — | — |
| 2026-01-28 | $0.0101 | — | — |
| 2026-01-27 | $0.0102 | — | — |
| 2026-01-26 | $0.0102 | — | — |
| 2026-01-25 | $0.0101 | — | — |
| 2026-01-24 | $0.0103 | — | — |
| 2026-01-23 | $0.0103 | — | — |
| 2026-01-22 | $0.009994 | — | — |
| 2026-01-21 | $0.0102 | — | — |
| 2026-01-20 | $0.009886 | — | — |
| 2026-01-19 | $0.009886 | — | — |
| 2026-01-18 | $0.0107 | — | — |
| 2026-01-17 | $0.0113 | — | — |
| 2026-01-16 | $0.0112 | — | — |
| 2026-01-15 | $0.0113 | — | — |
| 2026-01-14 | $0.0113 | — | — |
| 2026-01-13 | $0.0115 | — | — |
| 2026-01-12 | $0.0115 | — | — |
| 2026-01-11 | $0.0108 | — | — |
| 2026-01-10 | $0.0109 | — | — |
| 2026-01-09 | $0.0109 | — | — |
| 2026-01-08 | $0.0113 | — | — |
| 2026-01-07 | $0.0112 | — | — |
| 2026-01-06 | $0.0107 | — | — |
| 2026-01-05 | $0.0107 | — | — |
| 2026-01-04 | $0.0105 | — | — |
| 2026-01-03 | $0.0105 | — | — |
| 2026-01-02 | $0.0104 | — | — |
| 2026-01-01 | $0.0101 | — | — |
| 2025-12-31 | $0.009940 | — | — |
| 2025-12-30 | $0.0102 | — | — |
| 2025-12-29 | $0.0102 | — | — |
| 2025-12-28 | $0.0104 | — | — |
| 2025-12-27 | $0.0101 | — | — |
| 2025-12-26 | $0.0100 | — | — |
| 2025-12-25 | $0.0101 | — | — |
| 2025-12-24 | $0.009993 | — | — |
| 2025-12-23 | $0.009864 | — | — |
| 2025-12-22 | $0.009864 | — | — |
| 2025-12-21 | $0.009797 | — | — |
| 2025-12-20 | $0.009962 | — | — |
| 2025-12-19 | $0.009833 | — | — |
| 2025-12-18 | $0.009404 | — | — |
| 2025-12-17 | $0.009632 | — | — |
| 2025-12-16 | $0.0101 | — | — |
| 2025-12-15 | $0.0101 | — | — |
| 2025-12-14 | $0.0103 | — | — |
| 2025-12-13 | $0.0106 | — | — |
| 2025-12-12 | $0.0104 | — | — |
| 2025-12-11 | $0.0105 | — | — |
| 2025-12-10 | $0.0109 | — | — |
| 2025-12-09 | $0.0106 | — | — |
| 2025-12-08 | $0.0106 | — | — |
| 2025-12-07 | $0.0104 | — | — |
| 2025-12-06 | $0.0107 | — | — |
| 2025-12-05 | $0.0106 | — | — |
| 2025-12-04 | $0.0109 | — | — |
| 2025-12-03 | $0.0112 | — | — |
| 2025-12-02 | $0.0110 | — | — |
| 2025-12-01 | $0.0110 | — | — |
| 2025-11-30 | $0.0111 | — | — |
| 2025-11-29 | $0.0116 | — | — |
| 2025-11-28 | $0.0111 | — | — |
| 2025-11-27 | $0.0112 | — | — |
| 2025-11-26 | $0.0110 | — | — |
| 2025-11-25 | $0.0111 | — | — |
| 2025-11-24 | $0.0111 | — | — |
| 2025-11-23 | $0.0105 | — | — |
| 2025-11-22 | $0.0104 | — | — |
| 2025-11-21 | $0.0102 | — | — |
| 2025-11-20 | $0.0109 | — | — |
| 2025-11-19 | $0.0108 | — | — |
| 2025-11-18 | $0.0109 | — | — |
| 2025-11-17 | $0.0109 | — | — |
| 2025-11-16 | $0.0112 | — | — |
| 2025-11-15 | $0.0114 | — | — |
| 2025-11-14 | $0.0113 | — | — |
| 2025-11-13 | $0.0119 | — | — |
| 2025-11-12 | $0.0123 | — | — |
| 2025-11-11 | $0.0129 | — | — |
| 2025-11-10 | $0.0129 | — | — |
| 2025-11-09 | $0.0121 | — | — |
| 2025-11-08 | $0.0119 | — | — |
| 2025-11-07 | $0.0120 | — | — |
| 2025-11-06 | $0.0110 | — | — |
| 2025-11-05 | $0.0110 | — | — |
| 2025-11-04 | $0.0108 | — | — |
| 2025-11-03 | $0.0108 | — | — |
| 2025-11-02 | $0.0128 | — | — |
| 2025-11-01 | $0.0127 | — | — |
| 2025-10-31 | $0.0126 | — | — |
| 2025-10-30 | $0.0124 | — | — |
| 2025-10-29 | $0.0128 | — | — |
| 2025-10-28 | $0.0132 | — | — |
| 2025-10-27 | $0.0132 | — | — |
| 2025-10-26 | $0.0134 | — | — |
| 2025-10-25 | $0.0131 | — | — |
| 2025-10-24 | $0.0131 | — | — |
| 2025-10-23 | $0.0130 | — | — |
| 2025-10-22 | $0.0129 | — | — |
| 2025-10-21 | $0.0130 | — | — |
| 2025-10-20 | $0.0130 | — | — |
| 2025-10-19 | $0.0134 | — | — |
| 2025-10-18 | $0.0133 | — | — |
| 2025-10-17 | $0.0132 | — | — |
| 2025-10-16 | $0.0133 | — | — |
| 2025-10-15 | $0.0136 | — | — |
| 2025-10-14 | $0.0142 | — | — |
| 2025-10-13 | $0.0142 | — | — |
| 2025-10-12 | $0.0139 | — | — |
| 2025-10-11 | $0.0131 | — | — |
| 2025-10-10 | $0.0136 | — | — |
| 2025-10-09 | $0.0161 | — | — |
| 2025-10-08 | $0.0163 | — | — |
| 2025-10-07 | $0.0160 | — | — |
| 2025-10-06 | $0.0160 | — | — |
| 2025-10-05 | $0.0164 | — | — |
| 2025-10-04 | $0.0165 | — | — |
| 2025-10-03 | $0.0167 | — | — |
| 2025-10-02 | $0.0167 | — | — |
| 2025-10-01 | $0.0164 | — | — |
| 2025-09-30 | $0.0159 | — | — |
| 2025-09-29 | $0.0159 | — | — |
| 2025-09-28 | $0.0162 | — | — |
| 2025-09-27 | $0.0161 | — | — |
| 2025-09-26 | $0.0161 | — | — |
| 2025-09-25 | $0.0159 | — | — |
| 2025-09-24 | $0.0170 | — | — |
| 2025-09-23 | $0.0170 | — | — |
| 2025-09-22 | $0.0170 | — | — |
| 2025-09-21 | $0.0181 | — | — |
| 2025-09-20 | $0.0183 | — | — |
| 2025-09-19 | $0.0182 | — | — |
| 2025-09-18 | $0.0186 | — | — |
| 2025-09-17 | $0.0187 | — | — |
| 2025-09-16 | $0.0183 | — | — |
| 2025-09-15 | $0.0183 | — | — |
| 2025-09-14 | $0.0187 | — | — |
| 2025-09-13 | $0.0190 | — | — |
| 2025-09-12 | $0.0188 | — | — |
| 2025-09-11 | $0.0186 | — | — |
| 2025-09-10 | $0.0187 | — | — |
| 2025-09-09 | $0.0188 | — | — |
| 2025-09-08 | $0.0188 | — | — |
| 2025-09-07 | $0.0181 | — | — |
| 2025-09-06 | $0.0178 | — | — |
| 2025-09-05 | $0.0179 | — | — |
| 2025-09-04 | $0.0176 | — | — |
| 2025-09-03 | $0.0180 | — | — |
| 2025-09-02 | $0.0180 | — | — |
| 2025-09-01 | $0.0180 | — | — |
| 2025-08-31 | $0.0182 | — | — |
| 2025-08-30 | $0.0181 | — | — |
| 2025-08-29 | $0.0180 | — | — |
| 2025-08-28 | $0.0187 | — | — |
| 2025-08-27 | $0.0182 | — | — |
| 2025-08-26 | $0.0183 | — | — |
| 2025-08-25 | $0.0183 | — | — |
| 2025-08-24 | $0.0187 | — | — |
| 2025-08-23 | $0.0188 | — | — |
| 2025-08-22 | $0.0189 | — | — |
| 2025-08-21 | $0.0179 | — | — |
| 2025-08-20 | $0.0182 | — | — |
| 2025-08-19 | $0.0178 | — | — |
| 2025-08-18 | $0.0178 | — | — |
| 2025-08-17 | $0.0188 | — | — |
| 2025-08-16 | $0.0188 | — | — |
| 2025-08-15 | $0.0187 | — | — |
| 2025-08-14 | $0.0187 | — | — |
| 2025-08-13 | $0.0197 | — | — |
| 2025-08-12 | $0.0193 | — | — |
| 2025-08-11 | $0.0193 | — | — |
| 2025-08-10 | $0.0195 | — | — |
| 2025-08-09 | $0.0195 | — | — |
| 2025-08-08 | $0.0192 | — | — |
| 2025-08-07 | $0.0190 | — | — |
| 2025-08-06 | $0.0186 | — | — |
| 2025-08-05 | $0.0186 | — | — |
| 2025-08-04 | $0.0184 | — | — |
| 2025-08-03 | $0.0187 | — | — |
| 2025-08-02 | $0.0181 | — | — |
| 2025-08-01 | $0.0184 | — | — |
| 2025-07-31 | $0.0186 | — | — |
| 2025-07-30 | $0.0195 | — | — |