Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
34.3776 KRW |
20,232,075.8704 ORBS |
34.5000 KRW |
34.2000 KRW |
34.6000 KRW |
34.5000 KRW |
| 2023-08-10 |
34.3140 KRW |
26,863,650.8485 ORBS |
34.6000 KRW |
34.0000 KRW |
34.7000 KRW |
34.4000 KRW |
| 2023-08-09 |
34.6113 KRW |
18,359,841.8148 ORBS |
34.9000 KRW |
34.4000 KRW |
34.9000 KRW |
34.6000 KRW |
| 2023-08-08 |
34.5451 KRW |
47,252,438.4154 ORBS |
35.0000 KRW |
34.0000 KRW |
35.0000 KRW |
34.9000 KRW |
| 2023-08-07 |
35.6708 KRW |
99,426,014.5921 ORBS |
35.5000 KRW |
34.7000 KRW |
36.4000 KRW |
35.2000 KRW |
| 2023-08-06 |
35.2251 KRW |
45,063,770.2789 ORBS |
34.9000 KRW |
34.8000 KRW |
35.7000 KRW |
35.4000 KRW |
| 2023-08-05 |
34.9958 KRW |
44,772,819.1109 ORBS |
35.4000 KRW |
34.6000 KRW |
35.5000 KRW |
35.1000 KRW |
| 2023-08-04 |
35.3540 KRW |
187,562,319.5616 ORBS |
36.1000 KRW |
34.6000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2023-08-03 |
37.8287 KRW |
928,146,165.1186 ORBS |
37.0000 KRW |
35.7000 KRW |
39.8000 KRW |
36.0000 KRW |
| 2023-08-02 |
37.2218 KRW |
1,017,458,200.5063 ORBS |
34.9000 KRW |
34.6000 KRW |
40.1000 KRW |
36.9000 KRW |
| 2023-08-01 |
34.2780 KRW |
35,578,302.2876 ORBS |
34.7000 KRW |
33.8000 KRW |
34.9000 KRW |
34.6000 KRW |
| 2023-07-31 |
34.6780 KRW |
76,205,688.9037 ORBS |
35.2000 KRW |
33.5000 KRW |
36.8000 KRW |
34.8000 KRW |
| 2023-07-30 |
35.4457 KRW |
91,219,902.3678 ORBS |
36.7000 KRW |
34.3000 KRW |
36.7000 KRW |
35.0000 KRW |
| 2023-07-29 |
36.0860 KRW |
77,937,227.8529 ORBS |
35.6000 KRW |
35.2000 KRW |
36.7000 KRW |
36.7000 KRW |
| 2023-07-28 |
34.4860 KRW |
50,310,538.8578 ORBS |
33.9000 KRW |
33.4000 KRW |
35.5000 KRW |
35.3000 KRW |
| 2023-07-27 |
34.0602 KRW |
19,204,192.0594 ORBS |
34.2000 KRW |
33.7000 KRW |
34.4000 KRW |
34.0000 KRW |
| 2023-07-26 |
33.8098 KRW |
41,626,460.3730 ORBS |
34.3000 KRW |
33.2000 KRW |
34.5000 KRW |
34.2000 KRW |
| 2023-07-25 |
33.2936 KRW |
41,140,714.6104 ORBS |
33.6000 KRW |
32.6000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2023-07-24 |
34.2242 KRW |
111,851,354.7344 ORBS |
35.9000 KRW |
33.1000 KRW |
36.1000 KRW |
33.6000 KRW |
| 2023-07-23 |
35.8281 KRW |
199,983,816.8591 ORBS |
34.5000 KRW |
34.1000 KRW |
37.1000 KRW |
35.5000 KRW |
| 2023-07-22 |
34.3700 KRW |
20,624,765.3313 ORBS |
35.0000 KRW |
34.0000 KRW |
35.0000 KRW |
34.7000 KRW |
| 2023-07-21 |
34.0459 KRW |
30,305,181.8838 ORBS |
33.5000 KRW |
33.3000 KRW |
34.9000 KRW |
34.8000 KRW |
| 2023-07-20 |
33.4680 KRW |
22,756,811.0629 ORBS |
33.4000 KRW |
33.1000 KRW |
34.0000 KRW |
33.6000 KRW |
| 2023-07-19 |
33.4262 KRW |
26,125,174.4118 ORBS |
33.4000 KRW |
33.2000 KRW |
33.8000 KRW |
33.7000 KRW |
| 2023-07-18 |
33.2859 KRW |
36,574,103.8620 ORBS |
34.4000 KRW |
32.6000 KRW |
34.5000 KRW |
33.4000 KRW |
| 2023-07-17 |
34.2424 KRW |
45,431,150.6961 ORBS |
34.3000 KRW |
33.6000 KRW |
35.1000 KRW |
34.0000 KRW |
| 2023-07-16 |
34.6217 KRW |
49,233,732.6012 ORBS |
35.5000 KRW |
34.1000 KRW |
35.8000 KRW |
34.3000 KRW |
| 2023-07-15 |
35.0782 KRW |
120,678,496.4237 ORBS |
34.3000 KRW |
33.8000 KRW |
36.2000 KRW |
35.7000 KRW |
| 2023-07-14 |
34.2748 KRW |
86,193,198.2349 ORBS |
33.8000 KRW |
33.1000 KRW |
35.3000 KRW |
34.1000 KRW |
| 2023-07-13 |
33.2626 KRW |
79,419,945.1117 ORBS |
33.8000 KRW |
32.6000 KRW |
34.1000 KRW |
33.6000 KRW |