Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
55.3714 KRW |
34,684,295.2942 ORBS |
55.5000 KRW |
54.6000 KRW |
56.2000 KRW |
55.9000 KRW |
| 2022-07-08 |
55.5511 KRW |
65,717,411.5445 ORBS |
55.3000 KRW |
54.3000 KRW |
56.4000 KRW |
55.3000 KRW |
| 2022-07-07 |
54.9663 KRW |
62,303,000.4094 ORBS |
54.4000 KRW |
53.6000 KRW |
56.4000 KRW |
55.4000 KRW |
| 2022-07-06 |
54.0458 KRW |
18,502,227.0325 ORBS |
54.2000 KRW |
53.5000 KRW |
54.9000 KRW |
54.4000 KRW |
| 2022-07-05 |
54.3204 KRW |
31,813,224.6915 ORBS |
55.4000 KRW |
53.0000 KRW |
55.4000 KRW |
54.2000 KRW |
| 2022-07-04 |
54.7836 KRW |
72,430,553.5283 ORBS |
55.9000 KRW |
53.4000 KRW |
56.6000 KRW |
55.6000 KRW |
| 2022-07-03 |
55.8990 KRW |
547,602,992.2882 ORBS |
53.2000 KRW |
53.1000 KRW |
58.1000 KRW |
56.1000 KRW |
| 2022-07-02 |
55.5103 KRW |
175,903,714.2340 ORBS |
52.1000 KRW |
50.9000 KRW |
58.5000 KRW |
53.4000 KRW |
| 2022-07-01 |
51.6748 KRW |
24,788,809.3338 ORBS |
51.7000 KRW |
50.1000 KRW |
52.9000 KRW |
52.2000 KRW |
| 2022-06-30 |
51.7350 KRW |
51,163,153.0935 ORBS |
55.0000 KRW |
49.2000 KRW |
55.6000 KRW |
51.7000 KRW |
| 2022-06-29 |
55.0664 KRW |
31,764,240.1507 ORBS |
56.7000 KRW |
53.6000 KRW |
56.9000 KRW |
54.8000 KRW |
| 2022-06-28 |
57.5239 KRW |
87,555,977.6212 ORBS |
56.6000 KRW |
55.2000 KRW |
59.4000 KRW |
56.1000 KRW |
| 2022-06-27 |
56.1411 KRW |
62,560,986.7132 ORBS |
55.8000 KRW |
54.8000 KRW |
57.6000 KRW |
56.5000 KRW |
| 2022-06-26 |
56.4752 KRW |
34,327,373.5049 ORBS |
56.5000 KRW |
55.3000 KRW |
57.3000 KRW |
55.9000 KRW |
| 2022-06-25 |
56.1258 KRW |
19,145,990.9415 ORBS |
56.7000 KRW |
54.9000 KRW |
57.0000 KRW |
56.1000 KRW |
| 2022-06-24 |
55.4608 KRW |
38,713,278.7952 ORBS |
55.5000 KRW |
54.6000 KRW |
56.8000 KRW |
56.7000 KRW |
| 2022-06-23 |
54.5670 KRW |
22,184,993.0449 ORBS |
53.7000 KRW |
53.7000 KRW |
55.4000 KRW |
55.1000 KRW |
| 2022-06-22 |
54.6732 KRW |
32,264,014.5444 ORBS |
56.0000 KRW |
53.1000 KRW |
56.0000 KRW |
54.2000 KRW |
| 2022-06-21 |
55.3776 KRW |
123,989,478.2288 ORBS |
53.5000 KRW |
52.8000 KRW |
57.8000 KRW |
55.4000 KRW |
| 2022-06-20 |
53.7418 KRW |
123,124,072.2828 ORBS |
52.4000 KRW |
50.6000 KRW |
57.5000 KRW |
53.6000 KRW |
| 2022-06-19 |
50.4409 KRW |
38,010,999.9783 ORBS |
51.0000 KRW |
48.3000 KRW |
53.0000 KRW |
52.5000 KRW |
| 2022-06-18 |
53.2792 KRW |
93,028,611.1666 ORBS |
53.5000 KRW |
48.9000 KRW |
56.4000 KRW |
50.7000 KRW |
| 2022-06-17 |
52.5132 KRW |
44,668,072.8859 ORBS |
51.4000 KRW |
50.8000 KRW |
54.1000 KRW |
53.2000 KRW |
| 2022-06-16 |
53.4161 KRW |
73,771,034.0367 ORBS |
53.6000 KRW |
51.0000 KRW |
55.0000 KRW |
51.5000 KRW |
| 2022-06-15 |
50.1002 KRW |
49,711,479.3362 ORBS |
51.3000 KRW |
46.9000 KRW |
53.4000 KRW |
53.3000 KRW |
| 2022-06-14 |
50.3754 KRW |
93,068,221.4042 ORBS |
49.8000 KRW |
45.7000 KRW |
53.0000 KRW |
50.1000 KRW |
| 2022-06-13 |
51.8388 KRW |
51,676,309.9762 ORBS |
57.0000 KRW |
49.4000 KRW |
57.5000 KRW |
50.1000 KRW |
| 2022-06-12 |
59.8871 KRW |
51,503,942.9130 ORBS |
62.4000 KRW |
56.8000 KRW |
63.4000 KRW |
57.1000 KRW |
| 2022-06-11 |
63.2303 KRW |
25,328,461.5897 ORBS |
64.7000 KRW |
60.9000 KRW |
65.7000 KRW |
62.3000 KRW |
| 2022-06-10 |
66.0890 KRW |
43,416,557.8212 ORBS |
68.0000 KRW |
64.2000 KRW |
68.2000 KRW |
64.7000 KRW |
| 2022-06-09 |
67.9973 KRW |
56,814,755.9776 ORBS |
67.4000 KRW |
67.0000 KRW |
69.6000 KRW |
67.9000 KRW |
| 2022-06-08 |
67.3809 KRW |
49,685,662.4827 ORBS |
68.3000 KRW |
66.5000 KRW |
68.4000 KRW |
67.4000 KRW |