Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
34.5914 KRW |
14,039,473.7521 ORBS |
34.6000 KRW |
34.3000 KRW |
34.9000 KRW |
34.7000 KRW |
| 2023-05-22 |
34.3791 KRW |
20,197,798.9432 ORBS |
35.1000 KRW |
33.9000 KRW |
35.1000 KRW |
34.8000 KRW |
| 2023-05-21 |
35.3661 KRW |
9,374,189.4072 ORBS |
35.6000 KRW |
35.0000 KRW |
35.8000 KRW |
35.1000 KRW |
| 2023-05-20 |
35.6009 KRW |
7,713,960.3445 ORBS |
35.7000 KRW |
35.3000 KRW |
35.8000 KRW |
35.7000 KRW |
| 2023-05-19 |
35.7480 KRW |
10,930,086.3097 ORBS |
35.8000 KRW |
35.5000 KRW |
36.0000 KRW |
35.9000 KRW |
| 2023-05-18 |
35.9805 KRW |
20,433,717.2750 ORBS |
35.9000 KRW |
35.5000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-05-17 |
35.8445 KRW |
21,347,885.8922 ORBS |
35.9000 KRW |
35.5000 KRW |
36.1000 KRW |
35.9000 KRW |
| 2023-05-16 |
35.8619 KRW |
16,138,347.9984 ORBS |
36.1000 KRW |
35.6000 KRW |
36.4000 KRW |
36.0000 KRW |
| 2023-05-15 |
36.0130 KRW |
23,030,506.7505 ORBS |
36.2000 KRW |
35.7000 KRW |
36.3000 KRW |
36.1000 KRW |
| 2023-05-14 |
35.9700 KRW |
7,087,082.9899 ORBS |
36.1000 KRW |
35.7000 KRW |
36.4000 KRW |
36.0000 KRW |
| 2023-05-13 |
36.0309 KRW |
9,421,247.5093 ORBS |
35.8000 KRW |
35.6000 KRW |
36.4000 KRW |
36.2000 KRW |
| 2023-05-12 |
35.3137 KRW |
25,284,510.6272 ORBS |
35.8000 KRW |
34.7000 KRW |
36.1000 KRW |
36.0000 KRW |
| 2023-05-11 |
36.7773 KRW |
45,340,392.9212 ORBS |
36.6000 KRW |
35.6000 KRW |
37.5000 KRW |
35.8000 KRW |
| 2023-05-10 |
37.2020 KRW |
122,826,196.9592 ORBS |
36.4000 KRW |
36.3000 KRW |
38.1000 KRW |
36.8000 KRW |
| 2023-05-09 |
36.2232 KRW |
19,736,442.2043 ORBS |
35.9000 KRW |
35.7000 KRW |
36.7000 KRW |
36.5000 KRW |
| 2023-05-08 |
37.2284 KRW |
43,295,079.3093 ORBS |
38.4000 KRW |
35.6000 KRW |
38.9000 KRW |
36.2000 KRW |
| 2023-05-07 |
39.7128 KRW |
241,045,371.0996 ORBS |
39.7000 KRW |
38.2000 KRW |
41.3000 KRW |
38.5000 KRW |
| 2023-05-06 |
39.0963 KRW |
24,412,053.3014 ORBS |
39.3000 KRW |
38.5000 KRW |
39.6000 KRW |
39.4000 KRW |
| 2023-05-05 |
39.1879 KRW |
17,148,097.2418 ORBS |
39.2000 KRW |
38.8000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2023-05-04 |
38.9448 KRW |
20,209,154.0377 ORBS |
39.1000 KRW |
38.4000 KRW |
39.4000 KRW |
38.7000 KRW |
| 2023-05-03 |
38.4381 KRW |
25,909,500.6444 ORBS |
39.3000 KRW |
38.1000 KRW |
39.5000 KRW |
39.2000 KRW |
| 2023-05-02 |
38.4666 KRW |
23,634,969.3060 ORBS |
38.9000 KRW |
38.0000 KRW |
39.2000 KRW |
39.0000 KRW |
| 2023-05-01 |
39.3041 KRW |
29,191,048.9590 ORBS |
39.9000 KRW |
38.7000 KRW |
40.0000 KRW |
39.1000 KRW |
| 2023-04-30 |
39.9966 KRW |
24,910,917.0200 ORBS |
40.3000 KRW |
39.8000 KRW |
40.5000 KRW |
39.9000 KRW |
| 2023-04-29 |
40.2257 KRW |
30,396,425.3436 ORBS |
40.1000 KRW |
40.0000 KRW |
40.7000 KRW |
40.3000 KRW |
| 2023-04-28 |
39.9737 KRW |
35,494,606.5254 ORBS |
40.2000 KRW |
39.7000 KRW |
40.4000 KRW |
40.1000 KRW |
| 2023-04-27 |
39.9314 KRW |
43,262,031.9015 ORBS |
40.0000 KRW |
39.5000 KRW |
40.2000 KRW |
40.1000 KRW |
| 2023-04-26 |
41.7401 KRW |
400,966,448.4216 ORBS |
40.5000 KRW |
39.7000 KRW |
44.0000 KRW |
40.1000 KRW |
| 2023-04-25 |
39.4141 KRW |
61,864,739.8036 ORBS |
40.0000 KRW |
38.6000 KRW |
40.7000 KRW |
40.6000 KRW |
| 2023-04-24 |
40.2290 KRW |
109,411,255.2796 ORBS |
41.9000 KRW |
39.1000 KRW |
41.9000 KRW |
40.0000 KRW |
| 2023-04-23 |
43.5826 KRW |
1,027,283,909.3341 ORBS |
41.1000 KRW |
40.9000 KRW |
46.3000 KRW |
41.6000 KRW |
| 2023-04-22 |
40.4454 KRW |
19,413,137.9980 ORBS |
40.8000 KRW |
39.9000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2023-04-21 |
41.0451 KRW |
51,480,013.9624 ORBS |
41.0000 KRW |
40.0000 KRW |
41.8000 KRW |
40.5000 KRW |
| 2023-04-20 |
41.0226 KRW |
52,268,826.7848 ORBS |
40.9000 KRW |
40.2000 KRW |
41.8000 KRW |
41.0000 KRW |
| 2023-04-19 |
42.0806 KRW |
93,511,451.2032 ORBS |
42.8000 KRW |
40.5000 KRW |
43.2000 KRW |
41.1000 KRW |
| 2023-04-18 |
42.4835 KRW |
38,280,153.0591 ORBS |
42.3000 KRW |
41.9000 KRW |
43.0000 KRW |
42.6000 KRW |
| 2023-04-17 |
42.3773 KRW |
50,512,243.8521 ORBS |
43.0000 KRW |
41.8000 KRW |
43.0000 KRW |
42.2000 KRW |
| 2023-04-16 |
42.7107 KRW |
32,274,840.8878 ORBS |
43.0000 KRW |
42.5000 KRW |
43.0000 KRW |
43.0000 KRW |
| 2023-04-15 |
42.8419 KRW |
42,728,347.9793 ORBS |
42.7000 KRW |
42.5000 KRW |
43.4000 KRW |
42.9000 KRW |
| 2023-04-14 |
42.5904 KRW |
44,008,543.8880 ORBS |
42.5000 KRW |
42.3000 KRW |
42.9000 KRW |
42.7000 KRW |
| 2023-04-13 |
42.2571 KRW |
33,710,345.2991 ORBS |
42.3000 KRW |
41.8000 KRW |
42.6000 KRW |
42.4000 KRW |
| 2023-04-12 |
42.7669 KRW |
98,258,085.8761 ORBS |
43.0000 KRW |
41.9000 KRW |
43.9000 KRW |
42.3000 KRW |
| 2023-04-11 |
42.9275 KRW |
48,479,934.8535 ORBS |
43.4000 KRW |
42.4000 KRW |
43.4000 KRW |
43.0000 KRW |
| 2023-04-10 |
42.7409 KRW |
110,874,877.3639 ORBS |
43.0000 KRW |
41.6000 KRW |
44.2000 KRW |
43.2000 KRW |
| 2023-04-09 |
42.5522 KRW |
125,240,429.8452 ORBS |
43.6000 KRW |
41.6000 KRW |
43.7000 KRW |
43.1000 KRW |
| 2023-04-08 |
45.6429 KRW |
1,628,877,662.4649 ORBS |
42.7000 KRW |
42.7000 KRW |
48.2000 KRW |
43.7000 KRW |
| 2023-04-07 |
42.4627 KRW |
43,245,083.2495 ORBS |
43.2000 KRW |
41.8000 KRW |
43.3000 KRW |
42.5000 KRW |
| 2023-04-06 |
44.9241 KRW |
306,988,072.6436 ORBS |
44.3000 KRW |
42.2000 KRW |
48.4000 KRW |
43.3000 KRW |
| 2023-04-05 |
42.9834 KRW |
83,817,125.9870 ORBS |
41.8000 KRW |
41.3000 KRW |
44.4000 KRW |
44.2000 KRW |
| 2023-04-04 |
41.5420 KRW |
56,687,220.6772 ORBS |
41.1000 KRW |
40.7000 KRW |
42.5000 KRW |
41.7000 KRW |