Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
68.4024 KRW |
470,215,252.6890 ORBS |
66.9000 KRW |
64.8000 KRW |
72.8000 KRW |
67.3000 KRW |
| 2022-06-06 |
66.8995 KRW |
54,464,989.3168 ORBS |
66.2000 KRW |
65.5000 KRW |
68.1000 KRW |
66.7000 KRW |
| 2022-06-05 |
65.9294 KRW |
102,272,330.3746 ORBS |
68.1000 KRW |
64.3000 KRW |
68.3000 KRW |
66.4000 KRW |
| 2022-06-04 |
71.0208 KRW |
582,440,747.8388 ORBS |
65.2000 KRW |
65.0000 KRW |
77.4000 KRW |
67.9000 KRW |
| 2022-06-03 |
65.8133 KRW |
94,988,283.1120 ORBS |
65.2000 KRW |
62.9000 KRW |
68.3000 KRW |
65.5000 KRW |
| 2022-06-02 |
63.9255 KRW |
40,209,678.3902 ORBS |
63.6000 KRW |
62.1000 KRW |
66.0000 KRW |
64.8000 KRW |
| 2022-06-01 |
67.9128 KRW |
298,093,286.6659 ORBS |
64.4000 KRW |
62.7000 KRW |
74.0000 KRW |
63.4000 KRW |
| 2022-05-31 |
64.0180 KRW |
33,569,640.2994 ORBS |
65.3000 KRW |
62.2000 KRW |
65.9000 KRW |
64.1000 KRW |
| 2022-05-30 |
63.3315 KRW |
89,141,097.4608 ORBS |
61.8000 KRW |
61.7000 KRW |
65.2000 KRW |
65.0000 KRW |
| 2022-05-29 |
62.2634 KRW |
116,202,506.0334 ORBS |
60.8000 KRW |
60.0000 KRW |
65.1000 KRW |
61.3000 KRW |
| 2022-05-28 |
60.7045 KRW |
14,049,223.3654 ORBS |
60.4000 KRW |
60.0000 KRW |
62.0000 KRW |
60.6000 KRW |
| 2022-05-27 |
60.6317 KRW |
26,675,433.1954 ORBS |
62.8000 KRW |
59.4000 KRW |
62.9000 KRW |
61.3000 KRW |
| 2022-05-26 |
62.7064 KRW |
143,548,042.7068 ORBS |
62.3000 KRW |
59.0000 KRW |
65.3000 KRW |
62.1000 KRW |
| 2022-05-25 |
61.9592 KRW |
33,989,622.5991 ORBS |
62.1000 KRW |
60.3000 KRW |
63.3000 KRW |
62.3000 KRW |
| 2022-05-24 |
61.5044 KRW |
41,788,326.2522 ORBS |
61.1000 KRW |
58.5000 KRW |
64.0000 KRW |
62.6000 KRW |
| 2022-05-23 |
63.8833 KRW |
67,090,684.2095 ORBS |
62.8000 KRW |
60.4000 KRW |
66.6000 KRW |
60.5000 KRW |
| 2022-05-22 |
64.0767 KRW |
189,466,693.3218 ORBS |
59.5000 KRW |
59.0000 KRW |
68.4000 KRW |
63.1000 KRW |
| 2022-05-21 |
58.4789 KRW |
12,908,526.3735 ORBS |
58.5000 KRW |
57.1000 KRW |
59.3000 KRW |
59.2000 KRW |