Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
33.7816 KRW |
69,084,109.6262 ORBS |
33.8000 KRW |
33.1000 KRW |
34.5000 KRW |
33.8000 KRW |
| 2023-07-11 |
32.8961 KRW |
84,001,761.7110 ORBS |
32.0000 KRW |
31.5000 KRW |
33.6000 KRW |
33.5000 KRW |
| 2023-07-10 |
31.4984 KRW |
16,958,645.3203 ORBS |
31.9000 KRW |
31.1000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2023-07-09 |
31.7068 KRW |
23,823,139.5817 ORBS |
31.4000 KRW |
31.3000 KRW |
32.2000 KRW |
31.7000 KRW |
| 2023-07-08 |
31.2346 KRW |
13,163,798.3017 ORBS |
31.6000 KRW |
31.0000 KRW |
31.7000 KRW |
31.4000 KRW |
| 2023-07-07 |
31.5434 KRW |
14,742,151.5229 ORBS |
31.6000 KRW |
31.3000 KRW |
31.9000 KRW |
31.7000 KRW |
| 2023-07-06 |
32.1164 KRW |
26,486,661.7956 ORBS |
33.0000 KRW |
31.6000 KRW |
33.0000 KRW |
31.9000 KRW |
| 2023-07-05 |
33.0572 KRW |
161,051,821.5392 ORBS |
32.3000 KRW |
31.6000 KRW |
34.8000 KRW |
32.6000 KRW |
| 2023-07-04 |
32.0803 KRW |
42,416,289.4686 ORBS |
32.0000 KRW |
31.4000 KRW |
33.1000 KRW |
32.3000 KRW |
| 2023-07-03 |
31.8861 KRW |
21,205,127.0212 ORBS |
32.0000 KRW |
31.6000 KRW |
32.2000 KRW |
32.1000 KRW |
| 2023-07-02 |
32.0032 KRW |
26,728,511.8649 ORBS |
32.8000 KRW |
31.6000 KRW |
32.9000 KRW |
32.2000 KRW |
| 2023-07-01 |
33.7407 KRW |
372,647,681.6339 ORBS |
32.1000 KRW |
31.0000 KRW |
36.5000 KRW |
32.5000 KRW |
| 2023-06-30 |
30.9765 KRW |
43,156,978.9533 ORBS |
30.3000 KRW |
29.6000 KRW |
32.0000 KRW |
32.0000 KRW |
| 2023-06-29 |
30.4500 KRW |
12,878,276.9219 ORBS |
30.1000 KRW |
29.9000 KRW |
31.0000 KRW |
30.6000 KRW |
| 2023-06-28 |
30.9429 KRW |
16,819,920.7153 ORBS |
31.7000 KRW |
30.2000 KRW |
31.7000 KRW |
30.2000 KRW |
| 2023-06-27 |
31.7822 KRW |
89,449,957.0526 ORBS |
30.8000 KRW |
30.6000 KRW |
32.9000 KRW |
31.5000 KRW |
| 2023-06-26 |
31.1724 KRW |
53,661,039.7931 ORBS |
31.4000 KRW |
30.1000 KRW |
32.3000 KRW |
31.0000 KRW |
| 2023-06-25 |
33.0502 KRW |
177,537,212.7996 ORBS |
31.9000 KRW |
31.2000 KRW |
35.3000 KRW |
31.4000 KRW |
| 2023-06-24 |
31.4869 KRW |
38,142,799.7084 ORBS |
31.3000 KRW |
31.0000 KRW |
32.5000 KRW |
31.6000 KRW |
| 2023-06-23 |
30.4199 KRW |
48,240,756.3301 ORBS |
29.6000 KRW |
29.2000 KRW |
31.4000 KRW |
31.2000 KRW |
| 2023-06-22 |
29.8674 KRW |
34,152,747.9707 ORBS |
29.1000 KRW |
29.0000 KRW |
30.8000 KRW |
29.3000 KRW |
| 2023-06-21 |
28.6288 KRW |
25,353,428.0457 ORBS |
27.9000 KRW |
27.9000 KRW |
29.2000 KRW |
29.1000 KRW |
| 2023-06-20 |
27.3031 KRW |
12,631,149.4363 ORBS |
27.4000 KRW |
26.9000 KRW |
27.9000 KRW |
27.7000 KRW |
| 2023-06-19 |
27.2117 KRW |
8,941,370.1550 ORBS |
27.2000 KRW |
26.9000 KRW |
27.5000 KRW |
27.3000 KRW |
| 2023-06-18 |
27.2890 KRW |
7,109,007.4621 ORBS |
27.5000 KRW |
27.0000 KRW |
27.5000 KRW |
27.2000 KRW |
| 2023-06-17 |
27.3673 KRW |
12,504,549.3749 ORBS |
27.3000 KRW |
27.0000 KRW |
27.7000 KRW |
27.4000 KRW |
| 2023-06-16 |
26.6741 KRW |
17,155,164.8701 ORBS |
26.8000 KRW |
26.2000 KRW |
27.5000 KRW |
27.3000 KRW |
| 2023-06-15 |
26.4962 KRW |
26,352,688.1744 ORBS |
26.7000 KRW |
25.9000 KRW |
27.4000 KRW |
26.8000 KRW |
| 2023-06-14 |
27.0732 KRW |
24,513,340.0087 ORBS |
27.5000 KRW |
26.3000 KRW |
27.8000 KRW |
26.7000 KRW |
| 2023-06-13 |
27.8532 KRW |
13,314,011.5313 ORBS |
28.0000 KRW |
27.3000 KRW |
28.2000 KRW |
27.6000 KRW |
| 2023-06-12 |
28.1911 KRW |
32,169,378.3374 ORBS |
28.1000 KRW |
27.4000 KRW |
29.1000 KRW |
27.9000 KRW |
| 2023-06-11 |
28.7083 KRW |
62,194,771.0524 ORBS |
27.5000 KRW |
27.3000 KRW |
30.4000 KRW |
28.0000 KRW |
| 2023-06-10 |
27.8353 KRW |
43,729,354.4796 ORBS |
30.8000 KRW |
26.2000 KRW |
30.8000 KRW |
27.6000 KRW |
| 2023-06-09 |
30.5841 KRW |
15,791,078.7002 ORBS |
30.5000 KRW |
30.1000 KRW |
31.1000 KRW |
30.7000 KRW |
| 2023-06-08 |
30.6868 KRW |
15,100,401.0244 ORBS |
30.6000 KRW |
30.0000 KRW |
31.8000 KRW |
30.7000 KRW |
| 2023-06-07 |
31.0834 KRW |
15,310,263.5713 ORBS |
31.7000 KRW |
30.4000 KRW |
31.7000 KRW |
30.7000 KRW |
| 2023-06-06 |
30.7065 KRW |
14,272,940.6572 ORBS |
31.0000 KRW |
29.9000 KRW |
31.5000 KRW |
31.5000 KRW |
| 2023-06-05 |
32.0692 KRW |
29,165,502.7901 ORBS |
33.0000 KRW |
30.4000 KRW |
33.3000 KRW |
31.1000 KRW |
| 2023-06-04 |
33.1394 KRW |
8,504,976.2472 ORBS |
33.1000 KRW |
32.9000 KRW |
33.4000 KRW |
33.2000 KRW |
| 2023-06-03 |
33.0950 KRW |
11,246,666.1898 ORBS |
33.0000 KRW |
32.7000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2023-06-02 |
32.7074 KRW |
9,092,751.7239 ORBS |
32.6000 KRW |
32.5000 KRW |
33.0000 KRW |
33.0000 KRW |
| 2023-06-01 |
32.6404 KRW |
10,361,111.9398 ORBS |
32.8000 KRW |
32.4000 KRW |
33.0000 KRW |
32.6000 KRW |
| 2023-05-31 |
32.8891 KRW |
11,976,654.1049 ORBS |
33.2000 KRW |
32.6000 KRW |
33.5000 KRW |
32.7000 KRW |
| 2023-05-30 |
33.5323 KRW |
22,139,620.3019 ORBS |
33.6000 KRW |
32.5000 KRW |
34.3000 KRW |
33.4000 KRW |
| 2023-05-29 |
33.7689 KRW |
12,713,590.1651 ORBS |
33.9000 KRW |
33.5000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2023-05-28 |
33.6406 KRW |
11,018,175.7765 ORBS |
33.5000 KRW |
33.2000 KRW |
34.1000 KRW |
34.0000 KRW |
| 2023-05-27 |
33.2680 KRW |
7,170,140.6916 ORBS |
33.4000 KRW |
33.0000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2023-05-26 |
32.8788 KRW |
11,621,603.6234 ORBS |
33.1000 KRW |
32.5000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2023-05-25 |
32.7642 KRW |
13,295,732.5628 ORBS |
33.2000 KRW |
32.4000 KRW |
33.2000 KRW |
33.1000 KRW |
| 2023-05-24 |
33.7466 KRW |
26,467,490.5425 ORBS |
34.6000 KRW |
32.5000 KRW |
34.6000 KRW |
33.2000 KRW |