Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
54.4545 KRW |
128,718,648.3843 ORBS |
52.1000 KRW |
51.9000 KRW |
56.7000 KRW |
52.6000 KRW |
| 2022-08-26 |
54.5266 KRW |
35,036,018.4248 ORBS |
55.3000 KRW |
52.8000 KRW |
56.1000 KRW |
53.0000 KRW |
| 2022-08-25 |
55.0709 KRW |
41,335,043.2668 ORBS |
53.7000 KRW |
53.7000 KRW |
56.3000 KRW |
55.0000 KRW |
| 2022-08-24 |
54.4810 KRW |
33,186,616.9594 ORBS |
54.2000 KRW |
52.8000 KRW |
56.3000 KRW |
54.0000 KRW |
| 2022-08-23 |
54.1556 KRW |
16,982,566.5656 ORBS |
54.3000 KRW |
52.8000 KRW |
55.5000 KRW |
54.2000 KRW |
| 2022-08-22 |
53.5090 KRW |
17,523,835.9191 ORBS |
55.1000 KRW |
52.5000 KRW |
55.1000 KRW |
53.8000 KRW |
| 2022-08-21 |
54.5576 KRW |
11,694,702.3921 ORBS |
54.7000 KRW |
53.7000 KRW |
55.0000 KRW |
54.8000 KRW |
| 2022-08-20 |
54.6783 KRW |
18,357,513.3392 ORBS |
54.0000 KRW |
53.8000 KRW |
55.6000 KRW |
54.4000 KRW |
| 2022-08-19 |
56.8413 KRW |
51,760,110.6042 ORBS |
61.3000 KRW |
53.7000 KRW |
61.5000 KRW |
54.0000 KRW |
| 2022-08-18 |
61.9873 KRW |
27,094,753.9852 ORBS |
61.2000 KRW |
60.9000 KRW |
63.4000 KRW |
61.4000 KRW |
| 2022-08-17 |
62.0925 KRW |
30,580,671.2472 ORBS |
62.7000 KRW |
60.2000 KRW |
63.6000 KRW |
61.3000 KRW |
| 2022-08-16 |
64.6265 KRW |
76,692,970.5612 ORBS |
64.7000 KRW |
61.9000 KRW |
68.2000 KRW |
62.5000 KRW |
| 2022-08-15 |
65.1938 KRW |
44,716,670.0361 ORBS |
65.9000 KRW |
64.2000 KRW |
66.2000 KRW |
64.3000 KRW |
| 2022-08-14 |
66.9222 KRW |
183,156,430.8679 ORBS |
65.6000 KRW |
64.8000 KRW |
68.6000 KRW |
65.9000 KRW |
| 2022-08-13 |
65.5370 KRW |
30,538,489.7532 ORBS |
66.2000 KRW |
64.9000 KRW |
66.5000 KRW |
65.7000 KRW |
| 2022-08-12 |
65.0743 KRW |
78,059,351.7815 ORBS |
64.0000 KRW |
63.3000 KRW |
66.7000 KRW |
66.0000 KRW |
| 2022-08-11 |
64.0592 KRW |
137,674,038.0726 ORBS |
62.1000 KRW |
61.7000 KRW |
67.1000 KRW |
63.5000 KRW |
| 2022-08-10 |
61.4806 KRW |
67,629,396.2080 ORBS |
59.9000 KRW |
58.5000 KRW |
63.3000 KRW |
61.9000 KRW |
| 2022-08-09 |
60.1873 KRW |
31,729,169.7158 ORBS |
61.7000 KRW |
58.5000 KRW |
61.7000 KRW |
60.2000 KRW |
| 2022-08-08 |
61.2950 KRW |
25,332,674.2949 ORBS |
61.1000 KRW |
60.5000 KRW |
62.0000 KRW |
61.6000 KRW |
| 2022-08-07 |
61.2203 KRW |
33,932,008.2386 ORBS |
61.1000 KRW |
60.3000 KRW |
62.6000 KRW |
61.0000 KRW |
| 2022-08-06 |
61.6366 KRW |
90,461,766.8391 ORBS |
59.8000 KRW |
59.7000 KRW |
63.6000 KRW |
61.3000 KRW |
| 2022-08-05 |
58.8811 KRW |
32,317,401.8220 ORBS |
58.2000 KRW |
57.9000 KRW |
59.7000 KRW |
59.5000 KRW |
| 2022-08-04 |
58.1728 KRW |
23,989,570.0552 ORBS |
58.1000 KRW |
57.6000 KRW |
59.4000 KRW |
58.3000 KRW |
| 2022-08-03 |
57.9218 KRW |
28,407,330.4498 ORBS |
59.0000 KRW |
56.4000 KRW |
59.3000 KRW |
57.8000 KRW |
| 2022-08-02 |
61.5141 KRW |
126,187,906.8659 ORBS |
61.7000 KRW |
57.0000 KRW |
65.7000 KRW |
58.9000 KRW |
| 2022-08-01 |
60.9566 KRW |
152,902,014.8442 ORBS |
58.8000 KRW |
58.2000 KRW |
62.8000 KRW |
61.6000 KRW |
| 2022-07-31 |
58.7867 KRW |
91,611,501.5619 ORBS |
57.1000 KRW |
56.8000 KRW |
60.3000 KRW |
57.8000 KRW |
| 2022-07-30 |
57.6790 KRW |
37,314,710.7508 ORBS |
57.6000 KRW |
56.7000 KRW |
58.7000 KRW |
57.2000 KRW |
| 2022-07-29 |
57.1052 KRW |
54,925,970.4157 ORBS |
56.8000 KRW |
56.1000 KRW |
58.0000 KRW |
57.6000 KRW |
| 2022-07-28 |
56.5705 KRW |
135,043,478.4083 ORBS |
54.7000 KRW |
54.1000 KRW |
59.0000 KRW |
57.0000 KRW |