Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
40.6692 KRW |
94,721,622.5988 ORBS |
40.6400 KRW |
39.2400 KRW |
41.8000 KRW |
40.7300 KRW |
| 2024-11-20 |
40.9165 KRW |
89,323,197.9965 ORBS |
42.6500 KRW |
39.6300 KRW |
42.6500 KRW |
40.6900 KRW |
| 2024-11-19 |
42.4902 KRW |
251,735,471.8487 ORBS |
41.7700 KRW |
40.7600 KRW |
43.9800 KRW |
41.5100 KRW |
| 2024-11-18 |
40.6360 KRW |
120,211,495.1330 ORBS |
39.3800 KRW |
38.9800 KRW |
41.8900 KRW |
41.3800 KRW |
| 2024-11-17 |
40.6279 KRW |
158,229,479.6219 ORBS |
41.1200 KRW |
38.3900 KRW |
42.6400 KRW |
38.8200 KRW |
| 2024-11-16 |
39.6561 KRW |
108,510,062.9667 ORBS |
38.8700 KRW |
38.5300 KRW |
40.9000 KRW |
40.7900 KRW |
| 2024-11-15 |
37.2922 KRW |
70,781,263.7960 ORBS |
37.0100 KRW |
35.8600 KRW |
38.7000 KRW |
38.5800 KRW |
| 2024-11-14 |
38.4434 KRW |
155,523,320.4389 ORBS |
38.7000 KRW |
36.9800 KRW |
40.1600 KRW |
38.1400 KRW |
| 2024-11-13 |
39.3054 KRW |
201,188,207.2013 ORBS |
41.2300 KRW |
37.4700 KRW |
41.8900 KRW |
38.3900 KRW |
| 2024-11-12 |
39.2475 KRW |
391,405,181.4574 ORBS |
38.8500 KRW |
36.6600 KRW |
41.3100 KRW |
40.9200 KRW |
| 2024-11-11 |
37.4337 KRW |
227,153,807.8908 ORBS |
36.9100 KRW |
35.8400 KRW |
38.5000 KRW |
38.3000 KRW |
| 2024-11-10 |
36.7069 KRW |
229,809,804.2527 ORBS |
35.5100 KRW |
34.9100 KRW |
38.1500 KRW |
37.4300 KRW |
| 2024-11-09 |
34.7085 KRW |
93,473,932.9537 ORBS |
34.8200 KRW |
33.9500 KRW |
36.3000 KRW |
35.2000 KRW |
| 2024-11-08 |
34.3765 KRW |
81,373,746.0149 ORBS |
34.2400 KRW |
33.7700 KRW |
34.7900 KRW |
34.7500 KRW |
| 2024-11-07 |
34.2993 KRW |
90,622,607.1501 ORBS |
34.1600 KRW |
33.3800 KRW |
34.8400 KRW |
34.0200 KRW |
| 2024-11-06 |
32.8485 KRW |
128,864,425.9205 ORBS |
31.8700 KRW |
31.8700 KRW |
33.6200 KRW |
33.5800 KRW |
| 2024-11-05 |
31.9086 KRW |
67,517,478.7978 ORBS |
31.4300 KRW |
31.3400 KRW |
32.5900 KRW |
32.1500 KRW |
| 2024-11-04 |
31.8734 KRW |
80,362,199.7922 ORBS |
32.3600 KRW |
30.8200 KRW |
32.5900 KRW |
31.2500 KRW |
| 2024-11-03 |
32.8530 KRW |
115,940,194.1855 ORBS |
34.4200 KRW |
31.3600 KRW |
34.4700 KRW |
32.4900 KRW |
| 2024-11-02 |
35.0390 KRW |
407,067,226.6543 ORBS |
34.1900 KRW |
33.7000 KRW |
35.9200 KRW |
34.3500 KRW |
| 2024-11-01 |
34.4228 KRW |
310,229,083.1176 ORBS |
33.5400 KRW |
33.0100 KRW |
35.6300 KRW |
34.0900 KRW |
| 2024-10-31 |
34.6174 KRW |
82,039,469.2505 ORBS |
35.6000 KRW |
33.2400 KRW |
35.6900 KRW |
33.5900 KRW |
| 2024-10-30 |
35.5988 KRW |
49,403,355.5669 ORBS |
35.9700 KRW |
35.1500 KRW |
36.1000 KRW |
35.6700 KRW |
| 2024-10-29 |
35.5779 KRW |
85,137,942.0289 ORBS |
35.2800 KRW |
34.9200 KRW |
36.1700 KRW |
35.9200 KRW |
| 2024-10-28 |
35.3682 KRW |
109,749,326.6138 ORBS |
36.2800 KRW |
34.5000 KRW |
36.3000 KRW |
35.3000 KRW |
| 2024-10-27 |
36.3837 KRW |
145,590,459.6057 ORBS |
37.1500 KRW |
35.9000 KRW |
37.2500 KRW |
36.1900 KRW |
| 2024-10-26 |
38.1862 KRW |
580,231,199.1752 ORBS |
39.4200 KRW |
36.8000 KRW |
41.3500 KRW |
37.2000 KRW |
| 2024-10-25 |
37.1018 KRW |
70,517,295.7950 ORBS |
37.7200 KRW |
36.2100 KRW |
37.7500 KRW |
36.7300 KRW |
| 2024-10-24 |
37.8690 KRW |
208,516,688.9679 ORBS |
37.4000 KRW |
36.6400 KRW |
38.8000 KRW |
37.4100 KRW |
| 2024-10-23 |
37.9829 KRW |
216,631,359.2288 ORBS |
37.5300 KRW |
36.3600 KRW |
38.8900 KRW |
37.4600 KRW |
| 2024-10-22 |
37.2672 KRW |
85,376,182.4423 ORBS |
37.4700 KRW |
36.7000 KRW |
37.7300 KRW |
37.5900 KRW |
| 2024-10-21 |
38.4086 KRW |
113,230,752.3863 ORBS |
39.2100 KRW |
37.2100 KRW |
39.4000 KRW |
37.5400 KRW |
| 2024-10-20 |
38.6600 KRW |
66,637,523.1419 ORBS |
38.8300 KRW |
38.3000 KRW |
39.2400 KRW |
39.1200 KRW |
| 2024-10-19 |
38.9287 KRW |
111,024,819.7862 ORBS |
39.6200 KRW |
38.1100 KRW |
39.6300 KRW |
38.7300 KRW |
| 2024-10-18 |
39.3456 KRW |
89,088,023.9723 ORBS |
39.3200 KRW |
38.9300 KRW |
39.6300 KRW |
39.6200 KRW |
| 2024-10-17 |
39.8997 KRW |
235,643,739.9485 ORBS |
39.7000 KRW |
38.8300 KRW |
40.7600 KRW |
39.4300 KRW |
| 2024-10-16 |
39.7637 KRW |
205,771,963.2430 ORBS |
40.6300 KRW |
39.2200 KRW |
40.6600 KRW |
39.9800 KRW |
| 2024-10-15 |
41.2602 KRW |
535,390,625.2171 ORBS |
41.7300 KRW |
39.9100 KRW |
42.9800 KRW |
40.6100 KRW |
| 2024-10-14 |
41.6467 KRW |
354,818,587.6680 ORBS |
41.2900 KRW |
40.8800 KRW |
42.5500 KRW |
41.6900 KRW |
| 2024-10-13 |
42.4883 KRW |
569,681,704.4438 ORBS |
41.4000 KRW |
40.2200 KRW |
44.0000 KRW |
42.9000 KRW |
| 2024-10-12 |
42.0416 KRW |
492,526,121.1364 ORBS |
41.2300 KRW |
40.9400 KRW |
43.3000 KRW |
41.3700 KRW |
| 2024-10-11 |
40.2730 KRW |
445,713,378.9253 ORBS |
41.3400 KRW |
39.5000 KRW |
41.6200 KRW |
40.8200 KRW |
| 2024-10-10 |
43.2903 KRW |
758,064,302.4559 ORBS |
45.0300 KRW |
41.2000 KRW |
45.7300 KRW |
41.4000 KRW |
| 2024-10-09 |
45.0378 KRW |
1,576,829,245.9708 ORBS |
44.1900 KRW |
43.4800 KRW |
46.6200 KRW |
44.8100 KRW |
| 2024-10-08 |
46.1934 KRW |
2,864,452,140.3960 ORBS |
44.2800 KRW |
42.7300 KRW |
48.9700 KRW |
44.8800 KRW |
| 2024-10-07 |
44.8875 KRW |
3,504,110,218.9342 ORBS |
40.0100 KRW |
39.5700 KRW |
47.5100 KRW |
44.7400 KRW |
| 2024-10-06 |
41.3071 KRW |
1,089,415,112.3337 ORBS |
40.0500 KRW |
39.0800 KRW |
42.9100 KRW |
40.6900 KRW |
| 2024-10-05 |
40.3313 KRW |
1,044,352,293.8559 ORBS |
37.5600 KRW |
36.6000 KRW |
43.4600 KRW |
40.9400 KRW |
| 2024-10-04 |
37.5192 KRW |
1,107,710,896.8959 ORBS |
35.4500 KRW |
35.2000 KRW |
39.3300 KRW |
37.1600 KRW |
| 2024-10-03 |
36.2900 KRW |
998,084,962.6460 ORBS |
36.7200 KRW |
34.9100 KRW |
37.6900 KRW |
35.6200 KRW |