Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
41.3018 KRW |
42,483,255.5374 ORBS |
41.7000 KRW |
40.5000 KRW |
42.2000 KRW |
41.1000 KRW |
| 2023-04-02 |
42.4076 KRW |
43,682,680.7549 ORBS |
43.5000 KRW |
41.4000 KRW |
43.9000 KRW |
41.7000 KRW |
| 2023-04-01 |
43.0021 KRW |
73,240,670.1969 ORBS |
42.5000 KRW |
42.1000 KRW |
43.9000 KRW |
43.5000 KRW |
| 2023-03-31 |
41.4425 KRW |
54,515,983.8573 ORBS |
42.5000 KRW |
40.5000 KRW |
42.5000 KRW |
42.3000 KRW |
| 2023-03-30 |
41.4592 KRW |
66,182,648.0397 ORBS |
40.9000 KRW |
40.5000 KRW |
42.5000 KRW |
42.4000 KRW |
| 2023-03-29 |
40.3083 KRW |
38,789,323.5356 ORBS |
39.4000 KRW |
39.2000 KRW |
41.0000 KRW |
40.8000 KRW |
| 2023-03-28 |
40.0908 KRW |
131,897,145.1226 ORBS |
39.5000 KRW |
38.1000 KRW |
42.2000 KRW |
39.5000 KRW |
| 2023-03-27 |
39.8239 KRW |
32,446,260.0324 ORBS |
41.2000 KRW |
38.7000 KRW |
41.2000 KRW |
39.3000 KRW |
| 2023-03-26 |
41.0260 KRW |
13,439,710.7707 ORBS |
41.0000 KRW |
40.5000 KRW |
41.3000 KRW |
41.1000 KRW |
| 2023-03-25 |
41.5048 KRW |
30,182,793.0068 ORBS |
41.4000 KRW |
40.8000 KRW |
42.6000 KRW |
41.3000 KRW |
| 2023-03-24 |
41.7636 KRW |
19,082,343.6085 ORBS |
42.2000 KRW |
40.6000 KRW |
42.6000 KRW |
41.2000 KRW |
| 2023-03-23 |
41.2633 KRW |
24,008,976.7306 ORBS |
41.4000 KRW |
40.3000 KRW |
42.4000 KRW |
42.2000 KRW |
| 2023-03-22 |
41.9207 KRW |
24,529,313.6266 ORBS |
42.6000 KRW |
40.8000 KRW |
42.6000 KRW |
41.2000 KRW |
| 2023-03-21 |
41.9690 KRW |
42,412,444.5571 ORBS |
42.9000 KRW |
40.5000 KRW |
43.1000 KRW |
42.7000 KRW |
| 2023-03-20 |
43.8258 KRW |
40,214,301.2386 ORBS |
44.6000 KRW |
43.2000 KRW |
44.6000 KRW |
43.2000 KRW |
| 2023-03-19 |
43.6980 KRW |
39,975,894.8822 ORBS |
43.6000 KRW |
43.0000 KRW |
44.8000 KRW |
44.8000 KRW |
| 2023-03-18 |
44.4228 KRW |
61,006,737.7640 ORBS |
45.1000 KRW |
43.5000 KRW |
45.1000 KRW |
43.5000 KRW |
| 2023-03-17 |
43.5880 KRW |
58,861,191.1421 ORBS |
43.2000 KRW |
42.6000 KRW |
44.4000 KRW |
44.1000 KRW |
| 2023-03-16 |
42.0197 KRW |
51,229,366.5692 ORBS |
42.4000 KRW |
40.9000 KRW |
43.2000 KRW |
43.1000 KRW |
| 2023-03-15 |
44.6427 KRW |
294,180,421.9300 ORBS |
43.9000 KRW |
41.7000 KRW |
46.5000 KRW |
42.3000 KRW |
| 2023-03-14 |
44.1274 KRW |
718,645,689.0075 ORBS |
41.5000 KRW |
39.6000 KRW |
46.7000 KRW |
43.5000 KRW |
| 2023-03-13 |
39.7293 KRW |
95,160,410.7166 ORBS |
39.5000 KRW |
38.1000 KRW |
42.1000 KRW |
41.8000 KRW |
| 2023-03-12 |
37.6111 KRW |
70,889,409.5370 ORBS |
38.4000 KRW |
35.4000 KRW |
40.0000 KRW |
39.7000 KRW |
| 2023-03-11 |
40.2110 KRW |
479,076,471.7140 ORBS |
37.8000 KRW |
37.3000 KRW |
42.4000 KRW |
38.5000 KRW |
| 2023-03-10 |
36.8941 KRW |
47,587,452.8734 ORBS |
37.4000 KRW |
35.6000 KRW |
38.4000 KRW |
37.9000 KRW |
| 2023-03-09 |
38.5829 KRW |
39,847,358.8398 ORBS |
39.2000 KRW |
36.5000 KRW |
40.3000 KRW |
37.0000 KRW |
| 2023-03-08 |
40.2268 KRW |
46,732,537.9575 ORBS |
41.2000 KRW |
39.1000 KRW |
42.4000 KRW |
39.7000 KRW |
| 2023-03-07 |
41.4599 KRW |
28,020,826.5074 ORBS |
42.6000 KRW |
40.0000 KRW |
42.8000 KRW |
41.0000 KRW |
| 2023-03-06 |
42.2061 KRW |
23,045,843.2539 ORBS |
43.5000 KRW |
41.3000 KRW |
43.5000 KRW |
42.6000 KRW |
| 2023-03-05 |
43.2264 KRW |
17,498,450.1076 ORBS |
43.1000 KRW |
42.5000 KRW |
43.8000 KRW |
43.6000 KRW |
| 2023-03-04 |
43.3290 KRW |
19,383,406.8347 ORBS |
42.9000 KRW |
42.6000 KRW |
43.9000 KRW |
43.2000 KRW |
| 2023-03-03 |
42.7845 KRW |
72,348,921.1803 ORBS |
45.0000 KRW |
41.0000 KRW |
45.5000 KRW |
42.9000 KRW |
| 2023-03-02 |
45.2781 KRW |
66,891,314.4049 ORBS |
46.9000 KRW |
44.5000 KRW |
46.9000 KRW |
45.3000 KRW |
| 2023-03-01 |
46.4900 KRW |
64,152,130.0150 ORBS |
46.8000 KRW |
46.0000 KRW |
47.2000 KRW |
46.7000 KRW |
| 2023-02-28 |
47.4914 KRW |
148,262,321.8927 ORBS |
49.1000 KRW |
46.5000 KRW |
49.1000 KRW |
47.0000 KRW |
| 2023-02-27 |
49.2604 KRW |
911,942,840.3293 ORBS |
47.1000 KRW |
46.3000 KRW |
51.5000 KRW |
48.3000 KRW |
| 2023-02-26 |
47.0154 KRW |
103,831,532.9580 ORBS |
46.9000 KRW |
46.0000 KRW |
47.9000 KRW |
46.9000 KRW |
| 2023-02-25 |
46.7870 KRW |
107,402,772.7639 ORBS |
48.5000 KRW |
45.7000 KRW |
48.6000 KRW |
46.7000 KRW |
| 2023-02-24 |
47.6136 KRW |
230,534,839.6053 ORBS |
46.7000 KRW |
46.2000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2023-02-23 |
46.0994 KRW |
39,995,130.9648 ORBS |
46.6000 KRW |
45.4000 KRW |
46.6000 KRW |
46.2000 KRW |
| 2023-02-22 |
45.8466 KRW |
73,178,480.1451 ORBS |
47.2000 KRW |
44.8000 KRW |
47.2000 KRW |
46.4000 KRW |
| 2023-02-21 |
47.1751 KRW |
168,162,619.4736 ORBS |
48.0000 KRW |
45.9000 KRW |
48.7000 KRW |
47.0000 KRW |
| 2023-02-20 |
47.1583 KRW |
151,622,660.2627 ORBS |
47.4000 KRW |
45.7000 KRW |
48.1000 KRW |
48.0000 KRW |
| 2023-02-19 |
48.0935 KRW |
237,862,483.4867 ORBS |
47.6000 KRW |
46.6000 KRW |
49.7000 KRW |
47.7000 KRW |
| 2023-02-18 |
46.8725 KRW |
91,249,137.3501 ORBS |
47.1000 KRW |
46.0000 KRW |
47.6000 KRW |
47.4000 KRW |
| 2023-02-17 |
46.0022 KRW |
115,922,111.9487 ORBS |
45.1000 KRW |
44.1000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2023-02-16 |
46.6643 KRW |
242,540,400.9240 ORBS |
45.8000 KRW |
44.7000 KRW |
48.0000 KRW |
44.8000 KRW |
| 2023-02-15 |
44.4005 KRW |
100,008,213.7004 ORBS |
43.1000 KRW |
42.5000 KRW |
45.9000 KRW |
45.5000 KRW |
| 2023-02-14 |
41.8881 KRW |
43,875,042.9872 ORBS |
42.1000 KRW |
41.0000 KRW |
43.2000 KRW |
43.1000 KRW |
| 2023-02-13 |
42.1597 KRW |
90,860,525.3430 ORBS |
43.9000 KRW |
40.6000 KRW |
44.1000 KRW |
42.0000 KRW |