Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
53.4720 KRW |
24,194,846.8822 ORBS |
52.9000 KRW |
52.4000 KRW |
54.9000 KRW |
54.8000 KRW |
| 2022-07-26 |
52.3677 KRW |
18,182,829.9789 ORBS |
53.1000 KRW |
51.6000 KRW |
54.0000 KRW |
52.8000 KRW |
| 2022-07-25 |
54.2835 KRW |
23,363,592.9277 ORBS |
55.8000 KRW |
53.2000 KRW |
56.1000 KRW |
53.3000 KRW |
| 2022-07-24 |
55.9692 KRW |
12,758,140.3497 ORBS |
55.9000 KRW |
55.4000 KRW |
56.7000 KRW |
55.7000 KRW |
| 2022-07-23 |
55.8633 KRW |
19,774,135.4217 ORBS |
56.0000 KRW |
55.0000 KRW |
56.5000 KRW |
55.9000 KRW |
| 2022-07-22 |
56.1738 KRW |
29,283,329.6764 ORBS |
56.4000 KRW |
55.1000 KRW |
57.1000 KRW |
55.5000 KRW |
| 2022-07-21 |
55.4253 KRW |
30,460,071.2489 ORBS |
56.3000 KRW |
54.6000 KRW |
56.9000 KRW |
56.1000 KRW |
| 2022-07-20 |
57.9055 KRW |
74,569,908.6681 ORBS |
57.8000 KRW |
55.2000 KRW |
59.3000 KRW |
55.2000 KRW |
| 2022-07-19 |
56.3988 KRW |
93,630,651.4098 ORBS |
56.0000 KRW |
55.1000 KRW |
58.2000 KRW |
57.8000 KRW |
| 2022-07-18 |
55.0830 KRW |
56,333,846.9715 ORBS |
54.0000 KRW |
53.6000 KRW |
56.0000 KRW |
55.7000 KRW |
| 2022-07-17 |
54.5985 KRW |
44,184,743.1702 ORBS |
54.7000 KRW |
53.8000 KRW |
55.7000 KRW |
54.0000 KRW |
| 2022-07-16 |
54.0284 KRW |
32,113,834.5638 ORBS |
54.3000 KRW |
53.2000 KRW |
55.1000 KRW |
54.7000 KRW |
| 2022-07-15 |
54.4723 KRW |
158,513,099.9447 ORBS |
53.2000 KRW |
52.3000 KRW |
56.5000 KRW |
54.2000 KRW |
| 2022-07-14 |
52.4611 KRW |
62,759,384.3723 ORBS |
53.0000 KRW |
50.6000 KRW |
53.7000 KRW |
52.8000 KRW |
| 2022-07-13 |
52.0889 KRW |
128,885,436.7667 ORBS |
53.0000 KRW |
49.7000 KRW |
54.0000 KRW |
52.5000 KRW |
| 2022-07-12 |
55.2580 KRW |
768,306,034.6482 ORBS |
51.5000 KRW |
51.0000 KRW |
59.4000 KRW |
53.0000 KRW |
| 2022-07-11 |
53.5559 KRW |
40,036,035.4646 ORBS |
54.6000 KRW |
51.0000 KRW |
55.8000 KRW |
51.7000 KRW |
| 2022-07-10 |
56.0179 KRW |
72,214,645.9166 ORBS |
56.1000 KRW |
54.2000 KRW |
57.3000 KRW |
54.5000 KRW |