| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2019 | $0.0439 | $0.00576 | |
| 2020 | $0.00558 | $0.0123 | -54.66% |
| 2021 | $0.0126 | $0.0823 | -84.65% |
| 2022 | $0.0836 | $0.0212 | 294.14% |
| 2023 | $0.0213 | $0.0391 | -45.50% |
| 2024 | $0.0398 | $0.0271 | 47.13% |
| 2025 | $0.0276 | $0.0193 | 43.30% |
Werbung
ORBS Historische Kurse
/
Historische Daten Orbs
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2019 April ($0.0425) |
|---|---|
| Niedrigster Preis | 2019 Dezember ($0.00532) |
| Höchstpreis | 2021 März ($0.2732) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | Dezember |
Historische Kurse für Orbs
Orbs Historischer Chart
Orbs Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0205 | $0.0532 | $0.00494 | $0.00576 | $30.4 M | $2.9 M | $77.5 M | 1.6 B | 86% |
| 2020 | $0.0128 | $0.0269 | $0.00517 | $0.0123 | $23.7 M | $274.8 T | $2.5 M | 1.8 B | 134% |
| 2021 | $0.0956 | $0.3418 | $0.0108 | $0.0823 | $196.1 M | $5 M | $199.9 M | 2 B | 150% |
| 2022 | $0.0497 | $0.0981 | $0.0201 | $0.0212 | $119.4 M | $6.2 M | $115.5 M | 2.5 B | 86% |
| 2023 | $0.0306 | $0.0702 | $0.0199 | $0.0391 | $92.5 M | $20.9 M | $819.6 M | 3 B | 104% |
| 2024 | $0.0317 | $0.0554 | $0.0178 | $0.0271 | $100.5 M | $16.1 M | $369.8 M | 3.2 B | 82% |
| 2025 | $0.0226 | $0.0320 | $0.0168 | $0.0193 | $89.1 M | $6.6 M | $56.5 M | 4 B | 42% |
Orbs Jahresrenditen
Orbs Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 0.62% O:$0.04 C:$0.04 | -18.76% O:$0.04 C:$0.03 | -26.58% O:$0.03 C:$0.02 | -35.61% O:$0.02 C:$0.01 | -3.53% O:$0.01 C:$0.01 | -22.38% O:$0.01 C:$0.01 | -27.33% O:$0.01 C:$0.01 | -24.00% O:$0.01 C:$0.01 | ||||
| 2020 | 7.22% O:$0.01 C:$0.01 | 111.69% O:$0.01 C:$0.01 | -17.84% O:$0.01 C:$0.01 | -10.22% O:$0.01 C:$0.01 | 45.48% O:$0.01 C:$0.01 | 6.86% O:$0.01 C:$0.02 | 12.86% O:$0.02 C:$0.02 | 8.96% O:$0.02 C:$0.02 | -26.73% O:$0.02 C:$0.01 | -7.59% O:$0.01 C:$0.01 | 17.38% O:$0.01 C:$0.01 | -16.66% O:$0.01 C:$0.01 |
| 2021 | 21.40% O:$0.01 C:$0.02 | 93.93% O:$0.02 C:$0.03 | 659.74% O:$0.03 C:$0.22 | -35.65% O:$0.22 C:$0.14 | -39.65% O:$0.14 C:$0.09 | -25.57% O:$0.09 C:$0.06 | 21.68% O:$0.07 C:$0.08 | 34.18% O:$0.08 C:$0.11 | -6.17% O:$0.11 C:$0.10 | 18.08% O:$0.10 C:$0.12 | -7.09% O:$0.12 C:$0.11 | -27.96% O:$0.11 C:$0.08 |
| 2022 | -20.04% O:$0.08 C:$0.07 | 4.43% O:$0.07 C:$0.07 | 32.85% O:$0.07 C:$0.09 | -21.89% O:$0.09 C:$0.07 | -28.82% O:$0.07 C:$0.05 | -21.88% O:$0.05 C:$0.04 | 12.49% O:$0.04 C:$0.04 | -13.41% O:$0.04 C:$0.04 | -2.74% O:$0.04 C:$0.04 | -12.88% O:$0.04 C:$0.03 | -21.26% O:$0.03 C:$0.03 | -17.97% O:$0.03 C:$0.02 |
| 2023 | 35.52% O:$0.02 C:$0.03 | 23.50% O:$0.03 C:$0.04 | -8.26% O:$0.04 C:$0.03 | -8.09% O:$0.03 C:$0.03 | -17.52% O:$0.03 C:$0.02 | -2.78% O:$0.02 C:$0.02 | 11.20% O:$0.02 C:$0.03 | -22.22% O:$0.03 C:$0.02 | 9.98% O:$0.02 C:$0.02 | 91.15% O:$0.02 C:$0.04 | -3.45% O:$0.04 C:$0.04 | -8.41% O:$0.04 C:$0.04 |
| 2024 | -13.65% O:$0.04 C:$0.03 | 24.68% O:$0.03 C:$0.04 | 14.03% O:$0.04 C:$0.05 | -30.80% O:$0.05 C:$0.03 | -1.34% O:$0.03 C:$0.03 | -27.18% O:$0.03 C:$0.02 | 12.96% O:$0.02 C:$0.03 | -11.80% O:$0.03 C:$0.02 | 13.38% O:$0.02 C:$0.03 | -10.09% O:$0.03 C:$0.02 | 53.00% O:$0.02 C:$0.04 | -26.20% O:$0.04 C:$0.03 |
| 2025 | -2.46% O:$0.03 C:$0.03 | -15.18% O:$0.03 C:$0.02 | -15.81% O:$0.02 C:$0.02 | 11.95% O:$0.02 C:$0.02 | -8.61% O:$0.02 C:$0.02 |
ORBS OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ORBS) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0192 | $0.0193 | $0.0187 | $0.0193 | $4 M | 209,021,804 | $76.3 M |
| 05/30/2025 | $0.0202 | $0.0203 | $0.0191 | $0.0192 | $6.5 M | 327,318,259 | $78.9 M |
| 05/29/2025 | $0.0207 | $0.0209 | $0.0202 | $0.0202 | $5.4 M | 265,703,049 | $81.8 M |
| 05/28/2025 | $0.0208 | $0.0209 | $0.0204 | $0.0207 | $4.9 M | 234,884,320 | $82.5 M |
| 05/27/2025 | $0.0207 | $0.0210 | $0.0205 | $0.0208 | $5.8 M | 278,137,968 | $82.9 M |
| 05/26/2025 | $0.0209 | $0.0210 | $0.0206 | $0.0207 | $4.4 M | 209,543,599 | $83.1 M |
| 05/25/2025 | $0.0211 | $0.0211 | $0.0206 | $0.0209 | $4.7 M | 223,608,192 | $83 M |
| 05/24/2025 | $0.0207 | $0.0213 | $0.0207 | $0.0211 | $4.7 M | 220,985,537 | $84 M |
| 05/23/2025 | $0.0217 | $0.0220 | $0.0206 | $0.0207 | $7.5 M | 350,426,894 | $85.4 M |
| 05/22/2025 | $0.0210 | $0.0217 | $0.0210 | $0.0217 | $7.9 M | 368,413,112 | $85.4 M |
| 05/21/2025 | $0.0208 | $0.0211 | $0.0204 | $0.0210 | $8.4 M | 404,790,934 | $83 M |
| 05/20/2025 | $0.0208 | $0.0209 | $0.0204 | $0.0208 | $6.1 M | 296,722,898 | $82.2 M |
| 05/19/2025 | $0.0215 | $0.0215 | $0.0201 | $0.0208 | $7.8 M | 380,174,575 | $82.2 M |
| 05/18/2025 | $0.0205 | $0.0216 | $0.0205 | $0.0215 | $6 M | 286,824,873 | $83.6 M |
| 05/17/2025 | $0.0211 | $0.0211 | $0.0204 | $0.0205 | $4.3 M | 207,149,700 | $82.4 M |
| 05/16/2025 | $0.0210 | $0.0215 | $0.0210 | $0.0211 | $4.6 M | 215,755,488 | $85.1 M |
| 05/15/2025 | $0.0218 | $0.0220 | $0.0208 | $0.0210 | $5.5 M | 258,684,688 | $84.9 M |
| 05/14/2025 | $0.0224 | $0.0225 | $0.0216 | $0.0218 | $5 M | 228,277,719 | $87.6 M |
| 05/13/2025 | $0.0221 | $0.0226 | $0.0212 | $0.0224 | $6.8 M | 308,358,699 | $87.4 M |
| 05/12/2025 | $0.0219 | $0.0226 | $0.0212 | $0.0221 | $8.2 M | 372,257,750 | $87.9 M |
| 05/11/2025 | $0.0227 | $0.0227 | $0.0217 | $0.0219 | $6 M | 270,285,527 | $88.3 M |
| 05/10/2025 | $0.0219 | $0.0227 | $0.0218 | $0.0227 | $5.4 M | 242,537,525 | $88.2 M |
| 05/09/2025 | $0.0213 | $0.0219 | $0.0212 | $0.0218 | $7.9 M | 367,000,526 | $85.8 M |
| 05/08/2025 | $0.0199 | $0.0215 | $0.0199 | $0.0213 | $7.4 M | 358,475,041 | $82.5 M |
| 05/07/2025 | $0.0200 | $0.0201 | $0.0197 | $0.0199 | $4.3 M | 218,237,731 | $79.5 M |
| 05/06/2025 | $0.0205 | $0.0205 | $0.0195 | $0.0200 | $4.4 M | 219,935,870 | $79.6 M |
| 05/05/2025 | $0.0204 | $0.0207 | $0.0203 | $0.0205 | $4.9 M | 238,652,591 | $81.9 M |
| 05/04/2025 | $0.0209 | $0.0211 | $0.0204 | $0.0205 | $3.5 M | 170,598,942 | $82.7 M |
| 05/03/2025 | $0.0215 | $0.0216 | $0.0208 | $0.0209 | $2.8 M | 134,061,639 | $84.6 M |
| 05/02/2025 | $0.0211 | $0.0215 | $0.0210 | $0.0215 | $4.2 M | 196,652,516 | $85.2 M |
| 05/01/2025 | $0.0211 | $0.0213 | $0.0210 | $0.0212 | $4.8 M | 227,329,978 | $84.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Cosmos (ATOM) Historische Kurse | $1,699,039,144 | $61,789,616 | 390.9 M | -9.51% | 0.02% | ||
 | Fantom (FTM) Historische Kurse | $1,109,642,349 | $177,307 | 2.8 B | -12.34% | 0.54% | ||
 | XYO Network (XYO) Historische Kurse | $75,794,714 | $3,678,946 | 6.9 B | -11.70% | -0.75% | ||
 | Aergo (AERGO) Historische Kurse | $56,581,165 | $9,223,910 | 470 M | -27.32% | 0.79% | ||
 | Theta Token (THETA) Historische Kurse | $753,584,823 | $12,395,543 | 1000 M | -12.72% | -0.63% | ||
 | OriginTrail (TRAC) Historische Kurse | $214,524,093 | $1,730,452 | 500 M | -5.61% | 0.91% | ||
 | aelf (ELF) Historische Kurse | $161,452,997 | $2,673,046 | 736.4 M | -5.79% | -0.29% | ||
 | Civic (CVC) Historische Kurse | $127,677,366 | $11,814,130 | 1000 M | -10.95% | 2.57% | ||
 | Tokenlon (LON) Historische Kurse | $83,737,852 | $15,782 | 115.1 M | -0.48% | 0.91% |