Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
34.0297 KRW |
29,114,520.3363 ORBS |
34.4000 KRW |
33.7000 KRW |
34.4000 KRW |
33.9000 KRW |
| 2022-12-04 |
34.1567 KRW |
17,885,415.7062 ORBS |
34.2000 KRW |
33.9000 KRW |
34.4000 KRW |
34.4000 KRW |
| 2022-12-03 |
34.2716 KRW |
25,633,583.8067 ORBS |
34.9000 KRW |
33.7000 KRW |
34.9000 KRW |
34.2000 KRW |
| 2022-12-02 |
36.8984 KRW |
465,547,486.0984 ORBS |
35.4000 KRW |
33.5000 KRW |
38.8000 KRW |
34.5000 KRW |
| 2022-12-01 |
34.7008 KRW |
37,157,515.9874 ORBS |
34.9000 KRW |
34.1000 KRW |
35.3000 KRW |
34.9000 KRW |
| 2022-11-30 |
34.3521 KRW |
38,758,041.2418 ORBS |
34.2000 KRW |
33.8000 KRW |
35.0000 KRW |
34.9000 KRW |
| 2022-11-29 |
34.2893 KRW |
37,206,267.5381 ORBS |
34.2000 KRW |
33.5000 KRW |
35.0000 KRW |
34.3000 KRW |
| 2022-11-28 |
34.4416 KRW |
68,532,780.8123 ORBS |
36.0000 KRW |
33.5000 KRW |
36.0000 KRW |
34.4000 KRW |
| 2022-11-27 |
35.9613 KRW |
85,008,746.9180 ORBS |
36.9000 KRW |
35.2000 KRW |
37.0000 KRW |
35.8000 KRW |
| 2022-11-26 |
35.9699 KRW |
147,644,412.7703 ORBS |
35.9000 KRW |
34.7000 KRW |
36.8000 KRW |
36.4000 KRW |
| 2022-11-25 |
36.7796 KRW |
416,701,640.8844 ORBS |
40.2000 KRW |
35.1000 KRW |
40.2000 KRW |
36.0000 KRW |
| 2022-11-24 |
46.6415 KRW |
3,678,079,401.8275 ORBS |
37.3000 KRW |
37.2000 KRW |
52.7000 KRW |
42.3000 KRW |
| 2022-11-23 |
36.0852 KRW |
172,658,946.2407 ORBS |
35.1000 KRW |
34.7000 KRW |
37.2000 KRW |
36.8000 KRW |
| 2022-11-22 |
33.6513 KRW |
185,852,986.6966 ORBS |
32.2000 KRW |
32.0000 KRW |
35.3000 KRW |
34.9000 KRW |
| 2022-11-21 |
32.8589 KRW |
126,175,067.6337 ORBS |
31.9000 KRW |
31.0000 KRW |
34.9000 KRW |
31.7000 KRW |
| 2022-11-20 |
33.7018 KRW |
93,215,783.9452 ORBS |
33.2000 KRW |
31.5000 KRW |
35.3000 KRW |
31.6000 KRW |
| 2022-11-19 |
33.3817 KRW |
257,755,839.7488 ORBS |
31.8000 KRW |
31.6000 KRW |
35.5000 KRW |
33.5000 KRW |
| 2022-11-18 |
31.5096 KRW |
19,671,012.0395 ORBS |
31.2000 KRW |
30.9000 KRW |
31.9000 KRW |
31.6000 KRW |
| 2022-11-17 |
30.8827 KRW |
19,414,888.5063 ORBS |
31.5000 KRW |
30.3000 KRW |
31.6000 KRW |
31.0000 KRW |
| 2022-11-16 |
31.7906 KRW |
34,623,151.8543 ORBS |
32.1000 KRW |
30.6000 KRW |
32.7000 KRW |
31.5000 KRW |
| 2022-11-15 |
31.7024 KRW |
47,170,757.6352 ORBS |
31.1000 KRW |
30.7000 KRW |
32.8000 KRW |
32.0000 KRW |
| 2022-11-14 |
29.8885 KRW |
69,264,668.3480 ORBS |
31.3000 KRW |
27.6000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2022-11-13 |
34.8585 KRW |
284,711,880.6726 ORBS |
33.7000 KRW |
30.3000 KRW |
39.8000 KRW |
31.4000 KRW |
| 2022-11-12 |
34.7866 KRW |
68,129,383.7365 ORBS |
34.6000 KRW |
32.9000 KRW |
36.5000 KRW |
33.5000 KRW |
| 2022-11-11 |
35.4931 KRW |
36,479,372.4849 ORBS |
36.7000 KRW |
33.5000 KRW |
37.1000 KRW |
34.6000 KRW |
| 2022-11-10 |
34.6517 KRW |
81,108,519.4557 ORBS |
32.7000 KRW |
32.7000 KRW |
36.3000 KRW |
36.3000 KRW |
| 2022-11-09 |
39.4635 KRW |
125,944,603.1325 ORBS |
41.7000 KRW |
31.2000 KRW |
43.9000 KRW |
32.8000 KRW |
| 2022-11-08 |
44.1874 KRW |
57,429,974.9991 ORBS |
46.3000 KRW |
41.0000 KRW |
46.6000 KRW |
41.5000 KRW |
| 2022-11-07 |
46.7860 KRW |
57,572,426.1232 ORBS |
46.5000 KRW |
45.9000 KRW |
47.9000 KRW |
46.4000 KRW |
| 2022-11-06 |
49.0423 KRW |
160,261,793.5778 ORBS |
47.9000 KRW |
47.3000 KRW |
50.8000 KRW |
47.5000 KRW |
| 2022-11-05 |
47.6964 KRW |
30,326,039.4119 ORBS |
47.4000 KRW |
47.1000 KRW |
48.1000 KRW |
48.0000 KRW |