Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
50.6294 KRW |
23,629,352.6529 ORBS |
51.6000 KRW |
50.1000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2022-09-14 |
51.2399 KRW |
20,897,505.1712 ORBS |
51.3000 KRW |
50.4000 KRW |
52.0000 KRW |
51.6000 KRW |
| 2022-09-13 |
52.9605 KRW |
49,189,526.9515 ORBS |
55.1000 KRW |
51.0000 KRW |
56.0000 KRW |
51.2000 KRW |
| 2022-09-12 |
55.3439 KRW |
68,806,295.9051 ORBS |
55.1000 KRW |
54.3000 KRW |
56.4000 KRW |
55.2000 KRW |
| 2022-09-11 |
54.6140 KRW |
45,810,213.4784 ORBS |
54.6000 KRW |
53.7000 KRW |
55.7000 KRW |
54.7000 KRW |
| 2022-09-10 |
55.7332 KRW |
252,597,217.5386 ORBS |
53.7000 KRW |
53.3000 KRW |
58.2000 KRW |
54.4000 KRW |
| 2022-09-09 |
53.7460 KRW |
57,297,862.9460 ORBS |
52.5000 KRW |
52.2000 KRW |
55.4000 KRW |
53.8000 KRW |
| 2022-09-08 |
52.1996 KRW |
43,120,507.4383 ORBS |
50.9000 KRW |
50.6000 KRW |
54.0000 KRW |
52.6000 KRW |
| 2022-09-07 |
49.9736 KRW |
19,178,566.2265 ORBS |
50.3000 KRW |
48.5000 KRW |
51.5000 KRW |
51.4000 KRW |
| 2022-09-06 |
51.5405 KRW |
19,534,752.1060 ORBS |
51.9000 KRW |
50.0000 KRW |
52.6000 KRW |
50.4000 KRW |
| 2022-09-05 |
51.7675 KRW |
9,213,960.1447 ORBS |
52.3000 KRW |
51.2000 KRW |
52.4000 KRW |
52.0000 KRW |
| 2022-09-04 |
52.2332 KRW |
8,776,601.8672 ORBS |
52.3000 KRW |
51.8000 KRW |
52.6000 KRW |
52.2000 KRW |
| 2022-09-03 |
52.3648 KRW |
6,474,127.5164 ORBS |
52.7000 KRW |
51.9000 KRW |
52.8000 KRW |
52.3000 KRW |
| 2022-09-02 |
52.7366 KRW |
12,598,762.8452 ORBS |
53.1000 KRW |
52.4000 KRW |
53.3000 KRW |
52.5000 KRW |
| 2022-09-01 |
52.3914 KRW |
14,856,384.9217 ORBS |
53.0000 KRW |
51.6000 KRW |
53.3000 KRW |
52.7000 KRW |
| 2022-08-31 |
53.6508 KRW |
45,243,095.5727 ORBS |
52.7000 KRW |
52.2000 KRW |
55.0000 KRW |
52.8000 KRW |
| 2022-08-30 |
55.5413 KRW |
208,811,498.1123 ORBS |
53.0000 KRW |
52.2000 KRW |
58.5000 KRW |
52.7000 KRW |
| 2022-08-29 |
51.8832 KRW |
36,649,714.6852 ORBS |
51.9000 KRW |
50.4000 KRW |
52.9000 KRW |
52.7000 KRW |
| 2022-08-28 |
52.6849 KRW |
22,737,789.0691 ORBS |
53.2000 KRW |
51.6000 KRW |
53.7000 KRW |
51.7000 KRW |