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