Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
46.9641 KRW |
37,837,517.9523 ORBS |
46.4000 KRW |
46.2000 KRW |
47.9000 KRW |
47.6000 KRW |
| 2022-11-03 |
46.3103 KRW |
31,997,188.2504 ORBS |
46.1000 KRW |
45.6000 KRW |
46.8000 KRW |
46.4000 KRW |
| 2022-11-02 |
45.9339 KRW |
28,482,972.0269 ORBS |
46.4000 KRW |
45.3000 KRW |
46.5000 KRW |
45.6000 KRW |
| 2022-11-01 |
46.4014 KRW |
30,352,423.6210 ORBS |
46.5000 KRW |
46.0000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2022-10-31 |
46.4035 KRW |
48,826,456.2005 ORBS |
47.1000 KRW |
45.9000 KRW |
47.4000 KRW |
46.4000 KRW |
| 2022-10-30 |
46.6156 KRW |
27,232,256.4804 ORBS |
46.6000 KRW |
45.8000 KRW |
47.1000 KRW |
46.4000 KRW |
| 2022-10-29 |
46.4106 KRW |
21,551,974.6587 ORBS |
46.0000 KRW |
45.8000 KRW |
47.1000 KRW |
46.7000 KRW |
| 2022-10-28 |
45.7595 KRW |
15,272,747.3472 ORBS |
46.0000 KRW |
45.2000 KRW |
46.4000 KRW |
46.2000 KRW |
| 2022-10-27 |
46.6241 KRW |
30,821,726.8393 ORBS |
46.7000 KRW |
45.8000 KRW |
47.3000 KRW |
46.0000 KRW |
| 2022-10-26 |
47.3433 KRW |
121,056,820.7063 ORBS |
46.6000 KRW |
46.1000 KRW |
49.2000 KRW |
46.7000 KRW |
| 2022-10-25 |
46.2512 KRW |
59,382,668.3120 ORBS |
45.8000 KRW |
45.6000 KRW |
47.6000 KRW |
46.8000 KRW |
| 2022-10-24 |
46.7583 KRW |
281,992,444.6934 ORBS |
44.9000 KRW |
44.1000 KRW |
49.5000 KRW |
45.8000 KRW |
| 2022-10-23 |
45.5124 KRW |
71,857,239.3279 ORBS |
44.6000 KRW |
44.5000 KRW |
46.9000 KRW |
45.1000 KRW |
| 2022-10-22 |
44.5218 KRW |
15,499,469.6755 ORBS |
44.6000 KRW |
44.0000 KRW |
45.2000 KRW |
44.8000 KRW |
| 2022-10-21 |
44.5508 KRW |
27,630,909.5904 ORBS |
45.0000 KRW |
43.5000 KRW |
46.0000 KRW |
44.8000 KRW |
| 2022-10-20 |
44.8823 KRW |
22,236,008.5436 ORBS |
45.2000 KRW |
44.2000 KRW |
45.7000 KRW |
44.9000 KRW |
| 2022-10-19 |
46.8127 KRW |
101,933,020.9805 ORBS |
46.6000 KRW |
44.5000 KRW |
48.4000 KRW |
45.3000 KRW |
| 2022-10-18 |
47.8624 KRW |
135,745,544.9026 ORBS |
47.0000 KRW |
46.3000 KRW |
49.1000 KRW |
46.6000 KRW |
| 2022-10-17 |
46.4085 KRW |
22,151,891.3621 ORBS |
46.5000 KRW |
45.6000 KRW |
47.1000 KRW |
46.9000 KRW |
| 2022-10-16 |
46.3033 KRW |
9,764,645.9508 ORBS |
46.5000 KRW |
46.0000 KRW |
46.7000 KRW |
46.6000 KRW |
| 2022-10-15 |
46.1930 KRW |
7,619,080.4894 ORBS |
46.4000 KRW |
45.8000 KRW |
46.7000 KRW |
46.3000 KRW |
| 2022-10-14 |
46.5696 KRW |
19,144,730.2552 ORBS |
46.2000 KRW |
46.0000 KRW |
47.2000 KRW |
46.4000 KRW |
| 2022-10-13 |
46.5161 KRW |
79,275,043.1925 ORBS |
47.4000 KRW |
44.0000 KRW |
48.8000 KRW |
46.6000 KRW |
| 2022-10-12 |
47.9753 KRW |
49,023,637.8296 ORBS |
47.5000 KRW |
47.1000 KRW |
49.1000 KRW |
47.6000 KRW |
| 2022-10-11 |
47.5959 KRW |
32,417,615.2157 ORBS |
48.8000 KRW |
46.9000 KRW |
48.8000 KRW |
47.6000 KRW |
| 2022-10-10 |
49.4271 KRW |
30,266,140.9386 ORBS |
49.7000 KRW |
48.5000 KRW |
50.1000 KRW |
48.7000 KRW |
| 2022-10-09 |
49.7226 KRW |
27,910,565.6509 ORBS |
50.2000 KRW |
49.5000 KRW |
50.2000 KRW |
49.9000 KRW |
| 2022-10-08 |
50.3419 KRW |
78,490,091.2988 ORBS |
50.9000 KRW |
49.8000 KRW |
51.0000 KRW |
50.2000 KRW |
| 2022-10-07 |
52.2945 KRW |
823,616,697.8636 ORBS |
50.0000 KRW |
49.9000 KRW |
56.4000 KRW |
51.0000 KRW |
| 2022-10-06 |
50.0289 KRW |
20,445,879.4566 ORBS |
50.4000 KRW |
49.6000 KRW |
50.5000 KRW |
49.8000 KRW |
| 2022-10-05 |
50.3797 KRW |
40,845,109.3200 ORBS |
51.1000 KRW |
49.8000 KRW |
51.1000 KRW |
50.4000 KRW |
| 2022-10-04 |
50.4968 KRW |
41,136,683.7229 ORBS |
50.8000 KRW |
50.0000 KRW |
51.0000 KRW |
50.9000 KRW |
| 2022-10-03 |
50.3586 KRW |
38,297,993.6498 ORBS |
50.5000 KRW |
49.9000 KRW |
50.9000 KRW |
50.7000 KRW |
| 2022-10-02 |
51.9175 KRW |
109,423,514.2804 ORBS |
51.9000 KRW |
50.4000 KRW |
53.7000 KRW |
50.5000 KRW |
| 2022-10-01 |
53.4449 KRW |
188,655,251.0442 ORBS |
54.0000 KRW |
51.6000 KRW |
55.5000 KRW |
51.9000 KRW |
| 2022-09-30 |
57.9533 KRW |
1,225,308,046.7127 ORBS |
56.5000 KRW |
53.4000 KRW |
61.0000 KRW |
54.1000 KRW |
| 2022-09-29 |
57.7375 KRW |
2,139,985,974.9368 ORBS |
49.8000 KRW |
49.1000 KRW |
61.1000 KRW |
55.9000 KRW |
| 2022-09-28 |
49.7626 KRW |
69,552,468.3025 ORBS |
49.5000 KRW |
47.4000 KRW |
51.4000 KRW |
50.2000 KRW |
| 2022-09-27 |
49.7070 KRW |
20,701,693.9151 ORBS |
49.6000 KRW |
48.8000 KRW |
50.4000 KRW |
49.3000 KRW |
| 2022-09-26 |
49.1858 KRW |
46,240,262.1829 ORBS |
49.3000 KRW |
48.2000 KRW |
50.7000 KRW |
49.4000 KRW |
| 2022-09-25 |
49.9767 KRW |
12,120,852.9013 ORBS |
50.1000 KRW |
49.3000 KRW |
50.6000 KRW |
49.4000 KRW |
| 2022-09-24 |
50.3084 KRW |
7,358,859.9595 ORBS |
50.5000 KRW |
49.8000 KRW |
50.7000 KRW |
50.3000 KRW |
| 2022-09-23 |
49.9116 KRW |
28,801,784.2819 ORBS |
50.1000 KRW |
49.0000 KRW |
51.0000 KRW |
50.5000 KRW |
| 2022-09-22 |
48.9553 KRW |
20,977,681.2541 ORBS |
48.0000 KRW |
47.7000 KRW |
49.8000 KRW |
49.5000 KRW |
| 2022-09-21 |
48.7850 KRW |
38,554,570.7725 ORBS |
48.4000 KRW |
47.3000 KRW |
50.8000 KRW |
48.3000 KRW |
| 2022-09-20 |
48.4848 KRW |
12,100,069.6412 ORBS |
49.3000 KRW |
47.8000 KRW |
49.3000 KRW |
48.5000 KRW |
| 2022-09-19 |
48.3321 KRW |
28,018,891.1264 ORBS |
49.2000 KRW |
47.0000 KRW |
49.7000 KRW |
49.5000 KRW |
| 2022-09-18 |
49.8675 KRW |
21,410,702.8729 ORBS |
51.1000 KRW |
48.1000 KRW |
51.6000 KRW |
48.9000 KRW |
| 2022-09-17 |
50.6911 KRW |
8,178,376.9420 ORBS |
50.6000 KRW |
50.3000 KRW |
51.2000 KRW |
51.2000 KRW |
| 2022-09-16 |
50.2255 KRW |
15,170,343.9013 ORBS |
50.3000 KRW |
49.9000 KRW |
50.8000 KRW |
50.6000 KRW |