Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
31.3982 KRW |
24,409,433.4025 ORBS |
31.8000 KRW |
30.8000 KRW |
31.8000 KRW |
31.4000 KRW |
| 2023-09-29 |
31.8615 KRW |
90,990,260.6382 ORBS |
31.1000 KRW |
30.8000 KRW |
32.7000 KRW |
31.3000 KRW |
| 2023-09-28 |
30.5430 KRW |
23,226,650.9536 ORBS |
30.3000 KRW |
29.9000 KRW |
31.0000 KRW |
30.9000 KRW |
| 2023-09-27 |
30.2879 KRW |
23,084,288.2414 ORBS |
30.2000 KRW |
29.9000 KRW |
30.8000 KRW |
30.1000 KRW |
| 2023-09-26 |
30.0864 KRW |
27,375,385.5345 ORBS |
30.2000 KRW |
29.6000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2023-09-25 |
29.9083 KRW |
26,586,499.2931 ORBS |
30.3000 KRW |
29.4000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2023-09-24 |
30.8938 KRW |
20,837,888.6974 ORBS |
31.7000 KRW |
30.3000 KRW |
31.7000 KRW |
30.4000 KRW |
| 2023-09-23 |
31.2417 KRW |
26,568,110.5422 ORBS |
30.7000 KRW |
30.7000 KRW |
31.8000 KRW |
31.6000 KRW |
| 2023-09-22 |
30.5172 KRW |
15,595,696.2904 ORBS |
30.0000 KRW |
29.8000 KRW |
31.1000 KRW |
30.8000 KRW |
| 2023-09-21 |
30.4109 KRW |
25,051,130.5862 ORBS |
31.1000 KRW |
29.8000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2023-09-20 |
30.3138 KRW |
55,385,652.4731 ORBS |
29.5000 KRW |
29.1000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2023-09-19 |
29.5809 KRW |
21,863,524.4088 ORBS |
29.3000 KRW |
29.1000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2023-09-18 |
28.9691 KRW |
20,347,614.3902 ORBS |
28.7000 KRW |
28.5000 KRW |
29.6000 KRW |
29.2000 KRW |
| 2023-09-17 |
29.3414 KRW |
36,515,452.4119 ORBS |
30.0000 KRW |
28.6000 KRW |
30.1000 KRW |
28.8000 KRW |
| 2023-09-16 |
30.0433 KRW |
86,390,308.4904 ORBS |
29.4000 KRW |
29.3000 KRW |
31.4000 KRW |
30.0000 KRW |
| 2023-09-15 |
29.0134 KRW |
20,168,085.0442 ORBS |
29.1000 KRW |
28.6000 KRW |
29.4000 KRW |
29.2000 KRW |
| 2023-09-14 |
28.5882 KRW |
29,594,168.9983 ORBS |
28.3000 KRW |
28.2000 KRW |
29.3000 KRW |
29.1000 KRW |
| 2023-09-13 |
27.8277 KRW |
13,579,096.5673 ORBS |
27.5000 KRW |
27.4000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-09-12 |
27.5479 KRW |
9,366,526.6322 ORBS |
27.3000 KRW |
27.2000 KRW |
27.9000 KRW |
27.6000 KRW |
| 2023-09-11 |
27.7627 KRW |
25,016,266.1845 ORBS |
28.1000 KRW |
27.3000 KRW |
28.3000 KRW |
27.3000 KRW |
| 2023-09-10 |
28.8267 KRW |
60,084,465.7926 ORBS |
28.5000 KRW |
27.7000 KRW |
30.2000 KRW |
28.3000 KRW |
| 2023-09-09 |
28.3653 KRW |
13,662,089.3254 ORBS |
28.5000 KRW |
28.1000 KRW |
28.7000 KRW |
28.6000 KRW |
| 2023-09-08 |
28.8398 KRW |
96,355,208.4140 ORBS |
28.1000 KRW |
28.1000 KRW |
29.6000 KRW |
28.6000 KRW |
| 2023-09-07 |
28.0032 KRW |
8,100,710.5128 ORBS |
28.0000 KRW |
27.8000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-09-06 |
28.1898 KRW |
10,066,670.7022 ORBS |
28.4000 KRW |
27.9000 KRW |
28.5000 KRW |
28.1000 KRW |
| 2023-09-05 |
27.8879 KRW |
14,518,934.7213 ORBS |
28.2000 KRW |
27.6000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2023-09-04 |
27.9216 KRW |
15,370,018.7416 ORBS |
28.0000 KRW |
27.7000 KRW |
28.3000 KRW |
28.1000 KRW |
| 2023-09-03 |
28.3996 KRW |
12,220,857.9414 ORBS |
28.4000 KRW |
27.8000 KRW |
29.0000 KRW |
28.2000 KRW |
| 2023-09-02 |
27.9726 KRW |
11,183,054.5146 ORBS |
28.0000 KRW |
27.6000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2023-09-01 |
28.1971 KRW |
14,074,374.4299 ORBS |
28.5000 KRW |
27.8000 KRW |
28.9000 KRW |
28.1000 KRW |
| 2023-08-31 |
29.2545 KRW |
19,742,991.5834 ORBS |
29.1000 KRW |
28.4000 KRW |
30.0000 KRW |
28.6000 KRW |
| 2023-08-30 |
29.2463 KRW |
10,503,858.3074 ORBS |
29.8000 KRW |
28.9000 KRW |
29.8000 KRW |
29.4000 KRW |
| 2023-08-29 |
29.0132 KRW |
23,783,946.1115 ORBS |
28.6000 KRW |
28.1000 KRW |
29.8000 KRW |
29.6000 KRW |
| 2023-08-28 |
28.7003 KRW |
18,139,506.4175 ORBS |
29.3000 KRW |
28.1000 KRW |
29.4000 KRW |
28.6000 KRW |
| 2023-08-27 |
29.5697 KRW |
23,864,718.8127 ORBS |
30.0000 KRW |
29.1000 KRW |
30.1000 KRW |
29.4000 KRW |
| 2023-08-26 |
30.3804 KRW |
74,174,832.0692 ORBS |
29.9000 KRW |
29.7000 KRW |
31.0000 KRW |
30.4000 KRW |
| 2023-08-25 |
30.0279 KRW |
145,579,003.3091 ORBS |
29.0000 KRW |
28.9000 KRW |
31.1000 KRW |
29.8000 KRW |
| 2023-08-24 |
29.0816 KRW |
10,249,820.1785 ORBS |
29.1000 KRW |
28.8000 KRW |
29.4000 KRW |
29.1000 KRW |
| 2023-08-23 |
29.0122 KRW |
15,952,892.4589 ORBS |
28.8000 KRW |
28.6000 KRW |
29.6000 KRW |
29.1000 KRW |
| 2023-08-22 |
28.8021 KRW |
11,120,822.7200 ORBS |
29.1000 KRW |
28.4000 KRW |
29.2000 KRW |
28.7000 KRW |
| 2023-08-21 |
29.0981 KRW |
21,528,793.7604 ORBS |
29.6000 KRW |
28.7000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2023-08-20 |
29.8415 KRW |
33,399,750.5296 ORBS |
29.5000 KRW |
29.2000 KRW |
30.5000 KRW |
29.8000 KRW |
| 2023-08-19 |
29.2776 KRW |
13,792,061.8215 ORBS |
29.2000 KRW |
29.0000 KRW |
29.7000 KRW |
29.5000 KRW |
| 2023-08-18 |
28.8531 KRW |
34,519,711.6419 ORBS |
28.7000 KRW |
28.2000 KRW |
29.6000 KRW |
29.2000 KRW |
| 2023-08-17 |
29.8117 KRW |
36,769,471.3695 ORBS |
30.4000 KRW |
28.0000 KRW |
31.1000 KRW |
28.6000 KRW |
| 2023-08-16 |
31.5937 KRW |
54,445,004.5494 ORBS |
32.8000 KRW |
30.0000 KRW |
32.9000 KRW |
30.5000 KRW |
| 2023-08-15 |
33.6056 KRW |
28,750,405.0338 ORBS |
34.0000 KRW |
33.0000 KRW |
34.2000 KRW |
33.1000 KRW |
| 2023-08-14 |
33.9665 KRW |
27,308,517.8151 ORBS |
34.0000 KRW |
33.7000 KRW |
34.4000 KRW |
34.1000 KRW |
| 2023-08-13 |
34.2049 KRW |
25,359,918.3729 ORBS |
34.6000 KRW |
34.0000 KRW |
34.6000 KRW |
34.2000 KRW |
| 2023-08-12 |
34.4161 KRW |
16,764,947.5603 ORBS |
34.5000 KRW |
34.2000 KRW |
34.7000 KRW |
34.6000 KRW |