Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
30.2664 KRW |
13,687,077.0248 ORBS |
30.3000 KRW |
29.9000 KRW |
30.6000 KRW |
30.4000 KRW |
| 2022-12-23 |
30.2745 KRW |
18,361,765.2518 ORBS |
30.6000 KRW |
29.9000 KRW |
30.6000 KRW |
30.5000 KRW |
| 2022-12-22 |
30.3607 KRW |
64,389,508.1383 ORBS |
30.3000 KRW |
29.5000 KRW |
31.2000 KRW |
30.6000 KRW |
| 2022-12-21 |
29.8346 KRW |
29,502,001.6127 ORBS |
29.9000 KRW |
29.2000 KRW |
30.6000 KRW |
30.0000 KRW |
| 2022-12-20 |
28.8344 KRW |
26,958,010.3621 ORBS |
28.0000 KRW |
27.7000 KRW |
29.5000 KRW |
29.4000 KRW |
| 2022-12-19 |
28.6541 KRW |
20,714,802.8485 ORBS |
29.6000 KRW |
27.7000 KRW |
29.7000 KRW |
28.1000 KRW |
| 2022-12-18 |
29.3543 KRW |
12,722,555.7964 ORBS |
29.3000 KRW |
29.0000 KRW |
29.9000 KRW |
29.5000 KRW |
| 2022-12-17 |
28.8876 KRW |
23,473,295.5501 ORBS |
29.8000 KRW |
27.9000 KRW |
30.2000 KRW |
29.3000 KRW |
| 2022-12-16 |
31.0050 KRW |
42,521,289.4640 ORBS |
31.7000 KRW |
29.2000 KRW |
32.1000 KRW |
29.9000 KRW |
| 2022-12-15 |
32.1102 KRW |
35,397,794.2438 ORBS |
32.7000 KRW |
31.6000 KRW |
32.9000 KRW |
31.8000 KRW |
| 2022-12-14 |
34.6223 KRW |
339,599,877.8997 ORBS |
33.2000 KRW |
32.5000 KRW |
36.3000 KRW |
33.0000 KRW |
| 2022-12-13 |
32.1387 KRW |
47,058,596.9220 ORBS |
32.5000 KRW |
31.0000 KRW |
33.3000 KRW |
33.1000 KRW |
| 2022-12-12 |
32.3499 KRW |
29,586,179.3958 ORBS |
33.5000 KRW |
31.6000 KRW |
33.6000 KRW |
32.5000 KRW |
| 2022-12-11 |
33.6780 KRW |
23,197,488.7526 ORBS |
34.2000 KRW |
33.3000 KRW |
34.2000 KRW |
33.7000 KRW |
| 2022-12-10 |
33.7250 KRW |
35,283,849.5868 ORBS |
33.7000 KRW |
33.2000 KRW |
34.2000 KRW |
34.1000 KRW |
| 2022-12-09 |
33.2841 KRW |
30,939,877.4567 ORBS |
33.2000 KRW |
32.8000 KRW |
33.8000 KRW |
33.7000 KRW |
| 2022-12-08 |
32.6907 KRW |
22,875,691.1829 ORBS |
32.8000 KRW |
32.1000 KRW |
33.4000 KRW |
33.2000 KRW |
| 2022-12-07 |
32.3921 KRW |
47,784,953.5322 ORBS |
33.5000 KRW |
31.4000 KRW |
33.6000 KRW |
32.6000 KRW |
| 2022-12-06 |
33.5755 KRW |
22,157,227.3619 ORBS |
33.8000 KRW |
33.2000 KRW |
34.0000 KRW |
33.6000 KRW |