Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
40.9199 KRW |
40,879,796.6716 ORBS |
40.4200 KRW |
39.7300 KRW |
41.8800 KRW |
41.3500 KRW |
| 2024-12-21 |
41.0158 KRW |
60,774,126.5059 ORBS |
41.7000 KRW |
39.1000 KRW |
43.1600 KRW |
39.8800 KRW |
| 2024-12-20 |
39.0123 KRW |
92,939,445.1043 ORBS |
39.8300 KRW |
36.6800 KRW |
41.7000 KRW |
41.6500 KRW |
| 2024-12-19 |
41.3275 KRW |
101,064,245.6797 ORBS |
40.7000 KRW |
38.2000 KRW |
44.4900 KRW |
40.0200 KRW |
| 2024-12-18 |
42.8303 KRW |
55,704,466.2941 ORBS |
44.4500 KRW |
40.8300 KRW |
44.8500 KRW |
40.8700 KRW |
| 2024-12-17 |
45.1238 KRW |
42,140,376.2895 ORBS |
46.1100 KRW |
43.7900 KRW |
46.2600 KRW |
44.0100 KRW |
| 2024-12-16 |
46.5456 KRW |
72,958,149.4789 ORBS |
47.7500 KRW |
45.0700 KRW |
48.1100 KRW |
46.0300 KRW |
| 2024-12-15 |
46.9584 KRW |
173,173,797.8793 ORBS |
45.7300 KRW |
45.5200 KRW |
48.1600 KRW |
47.1900 KRW |
| 2024-12-14 |
46.4066 KRW |
40,256,966.0971 ORBS |
47.0700 KRW |
44.9000 KRW |
48.0000 KRW |
45.5600 KRW |
| 2024-12-13 |
47.0337 KRW |
63,986,841.9490 ORBS |
47.1600 KRW |
45.8700 KRW |
48.7500 KRW |
46.9000 KRW |
| 2024-12-12 |
47.4908 KRW |
139,786,157.6390 ORBS |
46.7000 KRW |
46.0100 KRW |
48.8900 KRW |
46.7300 KRW |
| 2024-12-11 |
44.0331 KRW |
106,714,321.9922 ORBS |
44.3100 KRW |
41.6300 KRW |
47.0300 KRW |
46.6400 KRW |
| 2024-12-10 |
44.0581 KRW |
125,404,344.9273 ORBS |
46.4100 KRW |
41.1200 KRW |
46.7500 KRW |
44.5200 KRW |
| 2024-12-09 |
49.7885 KRW |
162,281,760.3572 ORBS |
52.7400 KRW |
47.3100 KRW |
53.0000 KRW |
48.1000 KRW |
| 2024-12-08 |
52.0014 KRW |
86,176,711.7658 ORBS |
52.7400 KRW |
51.2200 KRW |
52.7800 KRW |
52.0900 KRW |
| 2024-12-07 |
52.9959 KRW |
136,134,170.4042 ORBS |
52.7700 KRW |
51.5300 KRW |
54.4900 KRW |
52.4500 KRW |
| 2024-12-06 |
53.4924 KRW |
277,156,793.3927 ORBS |
53.4100 KRW |
49.8100 KRW |
56.5800 KRW |
52.5500 KRW |
| 2024-12-05 |
54.2176 KRW |
275,350,430.2626 ORBS |
54.7900 KRW |
52.0100 KRW |
58.4000 KRW |
53.4200 KRW |
| 2024-12-04 |
55.5568 KRW |
632,707,646.8934 ORBS |
51.4700 KRW |
50.3000 KRW |
59.9000 KRW |
55.3600 KRW |
| 2024-12-03 |
47.7980 KRW |
361,723,756.8497 ORBS |
49.6700 KRW |
33.0100 KRW |
51.3000 KRW |
50.8800 KRW |
| 2024-12-02 |
48.8941 KRW |
219,566,669.0478 ORBS |
50.0100 KRW |
46.9300 KRW |
50.3800 KRW |
49.3400 KRW |
| 2024-12-01 |
50.0123 KRW |
139,632,578.5908 ORBS |
51.0300 KRW |
49.0000 KRW |
51.0300 KRW |
49.8800 KRW |
| 2024-11-30 |
51.1894 KRW |
767,375,941.5455 ORBS |
49.2500 KRW |
48.5800 KRW |
53.1600 KRW |
51.3700 KRW |
| 2024-11-29 |
47.1156 KRW |
548,111,420.9062 ORBS |
49.1900 KRW |
45.1000 KRW |
50.0600 KRW |
49.2800 KRW |
| 2024-11-28 |
48.9956 KRW |
94,961,601.8406 ORBS |
50.5900 KRW |
48.0400 KRW |
50.6000 KRW |
49.0500 KRW |
| 2024-11-27 |
49.2751 KRW |
141,951,774.7012 ORBS |
50.1400 KRW |
48.0000 KRW |
51.2000 KRW |
50.2000 KRW |
| 2024-11-26 |
47.7018 KRW |
290,262,011.8177 ORBS |
46.8100 KRW |
44.9700 KRW |
49.5700 KRW |
47.7500 KRW |
| 2024-11-25 |
47.0831 KRW |
215,469,789.3511 ORBS |
46.0700 KRW |
44.6900 KRW |
48.4100 KRW |
47.1600 KRW |
| 2024-11-24 |
44.1668 KRW |
239,321,558.7131 ORBS |
44.3000 KRW |
41.5800 KRW |
47.1000 KRW |
45.7200 KRW |
| 2024-11-23 |
43.2665 KRW |
145,856,933.8904 ORBS |
42.6500 KRW |
42.0200 KRW |
44.4900 KRW |
44.0300 KRW |
| 2024-11-22 |
41.5833 KRW |
126,543,974.3173 ORBS |
41.3500 KRW |
39.5500 KRW |
44.0200 KRW |
42.6000 KRW |
| 2024-11-21 |
40.6667 KRW |
98,562,333.7417 ORBS |
40.6400 KRW |
39.2400 KRW |
41.8000 KRW |
40.6000 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 |