Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |