Orbitt Token(ORBT)Hoy
$0.154921
hace 1 años
$0.180946
Orbitt Token Historial de precios
(ORBT)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.143663 | $0.156148 | $0.143718 | $0.155188 | $1,944.378 |
2025-09-11 | $0.154397 | $0.154736 | $0.142769 | $0.143663 | $36,165.01 |
2025-09-10 | $0.148529 | $0.155664 | $0.148751 | $0.154396 | $266.644K |
2025-09-09 | $0.152298 | $0.155447 | $0.148529 | $0.149299 | $362.838K |
2025-09-08 | $0.145009 | $0.153435 | $0.142386 | $0.152319 | $502.297K |
2025-09-07 | $0.139946 | $0.145014 | $0.138774 | $0.144831 | $514.127K |
2025-09-06 | $0.137110 | $0.140394 | $0.135587 | $0.139953 | $10,037.71 |
2025-09-05 | $0.137874 | $0.141130 | $0.135162 | $0.137110 | $3,842.536 |
2025-09-04 | $0.142275 | $0.142262 | $0.137681 | $0.137874 | $2,292.038 |
2025-09-03 | $0.135151 | $0.142556 | $0.134199 | $0.142275 | $3,176.055 |
2025-09-02 | $0.133910 | $0.136566 | $0.130608 | $0.135140 | $688.5774 |
2025-09-01 | $0.145959 | $0.146961 | $0.132883 | $0.133756 | $8,769.462 |
2025-08-31 | $0.146246 | $0.150116 | $0.144289 | $0.145959 | $92,905.02 |
2025-08-30 | $0.164072 | $0.16396 | $0.144202 | $0.146416 | $367.631K |
2025-08-29 | $0.169433 | $0.174603 | $0.160934 | $0.164072 | $195.796K |
2025-08-28 | $0.163872 | $0.173197 | $0.16229 | $0.169433 | $479.269K |
2025-08-27 | $0.184560 | $0.198997 | $0.163087 | $0.164307 | $62,134.90 |
2025-08-26 | $0.191353 | $0.191631 | $0.180409 | $0.184561 | $31,104.02 |
2025-08-25 | $0.201999 | $0.2048 | $0.189394 | $0.191353 | $80,871.00 |
2025-08-24 | $0.197512 | $0.20449 | $0.197261 | $0.201993 | $44,363.03 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Orbitt Token(ORBT)
