Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
44.2837 KRW |
55,182,907.7369 ORBS |
45.2000 KRW |
43.3000 KRW |
45.3000 KRW |
43.9000 KRW |
| 2023-02-11 |
44.7313 KRW |
34,187,424.5947 ORBS |
45.3000 KRW |
44.4000 KRW |
45.4000 KRW |
45.0000 KRW |
| 2023-02-10 |
44.5163 KRW |
128,206,659.0053 ORBS |
43.7000 KRW |
43.4000 KRW |
45.3000 KRW |
45.2000 KRW |
| 2023-02-09 |
44.2819 KRW |
154,374,056.0675 ORBS |
45.9000 KRW |
43.0000 KRW |
46.0000 KRW |
43.4000 KRW |
| 2023-02-08 |
45.6821 KRW |
134,725,898.3327 ORBS |
46.2000 KRW |
44.9000 KRW |
46.3000 KRW |
45.8000 KRW |
| 2023-02-07 |
45.6592 KRW |
259,353,063.5686 ORBS |
46.1000 KRW |
44.1000 KRW |
47.2000 KRW |
46.2000 KRW |
| 2023-02-06 |
45.5314 KRW |
212,680,975.7439 ORBS |
46.9000 KRW |
45.0000 KRW |
46.9000 KRW |
45.6000 KRW |
| 2023-02-05 |
48.0387 KRW |
930,964,867.3636 ORBS |
52.1000 KRW |
44.6000 KRW |
52.2000 KRW |
46.6000 KRW |
| 2023-02-04 |
59.3176 KRW |
3,337,050,257.5160 ORBS |
62.3000 KRW |
52.6000 KRW |
64.0000 KRW |
53.0000 KRW |
| 2023-02-03 |
52.3967 KRW |
10,349,015,095.1210 ORBS |
38.3000 KRW |
38.3000 KRW |
66.1000 KRW |
61.2000 KRW |
| 2023-02-02 |
37.9166 KRW |
122,688,933.8330 ORBS |
36.6000 KRW |
36.4000 KRW |
39.2000 KRW |
37.9000 KRW |
| 2023-02-01 |
36.1664 KRW |
148,111,142.9678 ORBS |
35.8000 KRW |
34.2000 KRW |
37.3000 KRW |
36.6000 KRW |
| 2023-01-31 |
34.7114 KRW |
48,559,937.3608 ORBS |
35.4000 KRW |
33.9000 KRW |
35.9000 KRW |
35.7000 KRW |
| 2023-01-30 |
36.3988 KRW |
82,556,752.3587 ORBS |
38.4000 KRW |
34.6000 KRW |
38.4000 KRW |
35.5000 KRW |
| 2023-01-29 |
37.8600 KRW |
44,763,353.3212 ORBS |
38.2000 KRW |
37.5000 KRW |
38.4000 KRW |
38.3000 KRW |
| 2023-01-28 |
39.8560 KRW |
261,368,255.0402 ORBS |
38.6000 KRW |
37.3000 KRW |
42.4000 KRW |
38.1000 KRW |
| 2023-01-27 |
38.1065 KRW |
357,238,283.4534 ORBS |
36.8000 KRW |
35.7000 KRW |
40.4000 KRW |
38.2000 KRW |
| 2023-01-26 |
36.5403 KRW |
95,100,932.5409 ORBS |
37.0000 KRW |
36.0000 KRW |
37.2000 KRW |
36.9000 KRW |
| 2023-01-25 |
36.7684 KRW |
532,250,227.4109 ORBS |
36.2000 KRW |
33.7000 KRW |
40.3000 KRW |
36.8000 KRW |
| 2023-01-24 |
36.8026 KRW |
215,456,173.2244 ORBS |
36.8000 KRW |
34.7000 KRW |
38.8000 KRW |
35.8000 KRW |
| 2023-01-23 |
35.6424 KRW |
62,982,596.8888 ORBS |
35.8000 KRW |
35.1000 KRW |
36.0000 KRW |
36.0000 KRW |
| 2023-01-22 |
35.6920 KRW |
91,894,567.5446 ORBS |
35.5000 KRW |
35.1000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-01-21 |
35.5616 KRW |
195,342,198.2173 ORBS |
35.6000 KRW |
34.6000 KRW |
36.8000 KRW |
35.5000 KRW |
| 2023-01-20 |
36.7819 KRW |
706,748,302.7146 ORBS |
33.7000 KRW |
33.6000 KRW |
40.0000 KRW |
35.6000 KRW |
| 2023-01-19 |
33.1642 KRW |
72,510,794.8825 ORBS |
32.1000 KRW |
31.8000 KRW |
34.1000 KRW |
33.7000 KRW |
| 2023-01-18 |
33.4589 KRW |
123,522,381.5812 ORBS |
34.1000 KRW |
32.1000 KRW |
34.5000 KRW |
32.4000 KRW |
| 2023-01-17 |
35.5000 KRW |
815,460,701.3529 ORBS |
33.1000 KRW |
32.4000 KRW |
37.9000 KRW |
34.5000 KRW |
| 2023-01-16 |
33.7207 KRW |
199,937,264.6578 ORBS |
33.6000 KRW |
31.8000 KRW |
36.0000 KRW |
33.1000 KRW |
| 2023-01-15 |
33.1744 KRW |
290,977,281.1526 ORBS |
32.4000 KRW |
31.3000 KRW |
35.9000 KRW |
33.6000 KRW |
| 2023-01-14 |
31.9479 KRW |
134,434,410.9977 ORBS |
31.5000 KRW |
30.8000 KRW |
33.1000 KRW |
32.3000 KRW |
| 2023-01-13 |
30.6951 KRW |
42,089,808.3992 ORBS |
30.7000 KRW |
30.2000 KRW |
31.4000 KRW |
31.3000 KRW |
| 2023-01-12 |
30.0202 KRW |
45,817,780.2990 ORBS |
30.1000 KRW |
29.2000 KRW |
31.0000 KRW |
30.6000 KRW |
| 2023-01-11 |
29.7886 KRW |
34,309,553.9214 ORBS |
29.8000 KRW |
29.4000 KRW |
30.3000 KRW |
30.0000 KRW |
| 2023-01-10 |
29.6791 KRW |
107,544,607.6985 ORBS |
29.3000 KRW |
28.7000 KRW |
30.5000 KRW |
29.8000 KRW |
| 2023-01-09 |
28.9350 KRW |
49,299,656.9098 ORBS |
28.5000 KRW |
28.3000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2023-01-08 |
27.9858 KRW |
24,224,590.9456 ORBS |
28.0000 KRW |
27.7000 KRW |
28.7000 KRW |
28.7000 KRW |
| 2023-01-07 |
28.3884 KRW |
93,434,300.6503 ORBS |
28.2000 KRW |
27.6000 KRW |
29.6000 KRW |
27.8000 KRW |
| 2023-01-06 |
27.4651 KRW |
31,553,955.9879 ORBS |
28.1000 KRW |
27.0000 KRW |
28.2000 KRW |
27.9000 KRW |
| 2023-01-05 |
27.6293 KRW |
48,767,536.3625 ORBS |
27.7000 KRW |
27.1000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2023-01-04 |
27.3700 KRW |
17,107,662.8081 ORBS |
27.1000 KRW |
26.8000 KRW |
27.8000 KRW |
27.5000 KRW |
| 2023-01-03 |
26.9897 KRW |
15,917,894.7342 ORBS |
27.0000 KRW |
26.7000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2023-01-02 |
26.9394 KRW |
21,580,690.6230 ORBS |
26.8000 KRW |
26.5000 KRW |
27.5000 KRW |
27.3000 KRW |
| 2023-01-01 |
26.8358 KRW |
12,814,379.6159 ORBS |
26.7000 KRW |
26.4000 KRW |
27.2000 KRW |
27.0000 KRW |
| 2022-12-31 |
26.7871 KRW |
47,147,245.4416 ORBS |
26.1000 KRW |
25.8000 KRW |
27.7000 KRW |
26.7000 KRW |
| 2022-12-30 |
25.9740 KRW |
22,546,921.5436 ORBS |
26.8000 KRW |
25.2000 KRW |
27.2000 KRW |
26.0000 KRW |
| 2022-12-29 |
26.7347 KRW |
19,736,514.6434 ORBS |
27.2000 KRW |
26.0000 KRW |
27.4000 KRW |
26.8000 KRW |
| 2022-12-28 |
28.3200 KRW |
41,416,391.6336 ORBS |
28.3000 KRW |
27.0000 KRW |
29.5000 KRW |
27.5000 KRW |
| 2022-12-27 |
28.5346 KRW |
14,219,574.2525 ORBS |
29.1000 KRW |
28.1000 KRW |
29.2000 KRW |
28.4000 KRW |
| 2022-12-26 |
28.8705 KRW |
20,431,399.9524 ORBS |
29.7000 KRW |
28.4000 KRW |
29.9000 KRW |
29.1000 KRW |
| 2022-12-25 |
29.9115 KRW |
13,834,146.0089 ORBS |
30.4000 KRW |
29.3000 KRW |
30.6000 KRW |
29.8000 KRW |