Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
35.0390 KRW |
407,067,226.6543 ORBS |
34.1900 KRW |
33.7000 KRW |
35.9200 KRW |
34.3500 KRW |
| 2024-11-01 |
34.4228 KRW |
310,229,083.1176 ORBS |
33.5400 KRW |
33.0100 KRW |
35.6300 KRW |
34.0900 KRW |
| 2024-10-31 |
34.6174 KRW |
82,039,469.2505 ORBS |
35.6000 KRW |
33.2400 KRW |
35.6900 KRW |
33.5900 KRW |
| 2024-10-30 |
35.5988 KRW |
49,403,355.5669 ORBS |
35.9700 KRW |
35.1500 KRW |
36.1000 KRW |
35.6700 KRW |
| 2024-10-29 |
35.5779 KRW |
85,137,942.0289 ORBS |
35.2800 KRW |
34.9200 KRW |
36.1700 KRW |
35.9200 KRW |
| 2024-10-28 |
35.3682 KRW |
109,749,326.6138 ORBS |
36.2800 KRW |
34.5000 KRW |
36.3000 KRW |
35.3000 KRW |
| 2024-10-27 |
36.3837 KRW |
145,590,459.6057 ORBS |
37.1500 KRW |
35.9000 KRW |
37.2500 KRW |
36.1900 KRW |
| 2024-10-26 |
38.1862 KRW |
580,231,199.1752 ORBS |
39.4200 KRW |
36.8000 KRW |
41.3500 KRW |
37.2000 KRW |
| 2024-10-25 |
37.1018 KRW |
70,517,295.7950 ORBS |
37.7200 KRW |
36.2100 KRW |
37.7500 KRW |
36.7300 KRW |
| 2024-10-24 |
37.8690 KRW |
208,516,688.9679 ORBS |
37.4000 KRW |
36.6400 KRW |
38.8000 KRW |
37.4100 KRW |
| 2024-10-23 |
37.9829 KRW |
216,631,359.2288 ORBS |
37.5300 KRW |
36.3600 KRW |
38.8900 KRW |
37.4600 KRW |
| 2024-10-22 |
37.2672 KRW |
85,376,182.4423 ORBS |
37.4700 KRW |
36.7000 KRW |
37.7300 KRW |
37.5900 KRW |
| 2024-10-21 |
38.4086 KRW |
113,230,752.3863 ORBS |
39.2100 KRW |
37.2100 KRW |
39.4000 KRW |
37.5400 KRW |
| 2024-10-20 |
38.6600 KRW |
66,637,523.1419 ORBS |
38.8300 KRW |
38.3000 KRW |
39.2400 KRW |
39.1200 KRW |
| 2024-10-19 |
38.9287 KRW |
111,024,819.7862 ORBS |
39.6200 KRW |
38.1100 KRW |
39.6300 KRW |
38.7300 KRW |
| 2024-10-18 |
39.3456 KRW |
89,088,023.9723 ORBS |
39.3200 KRW |
38.9300 KRW |
39.6300 KRW |
39.6200 KRW |
| 2024-10-17 |
39.8997 KRW |
235,643,739.9485 ORBS |
39.7000 KRW |
38.8300 KRW |
40.7600 KRW |
39.4300 KRW |
| 2024-10-16 |
39.7637 KRW |
205,771,963.2430 ORBS |
40.6300 KRW |
39.2200 KRW |
40.6600 KRW |
39.9800 KRW |
| 2024-10-15 |
41.2602 KRW |
535,390,625.2171 ORBS |
41.7300 KRW |
39.9100 KRW |
42.9800 KRW |
40.6100 KRW |
| 2024-10-14 |
41.6467 KRW |
354,818,587.6680 ORBS |
41.2900 KRW |
40.8800 KRW |
42.5500 KRW |
41.6900 KRW |
| 2024-10-13 |
42.4883 KRW |
569,681,704.4438 ORBS |
41.4000 KRW |
40.2200 KRW |
44.0000 KRW |
42.9000 KRW |
| 2024-10-12 |
42.0416 KRW |
492,526,121.1364 ORBS |
41.2300 KRW |
40.9400 KRW |
43.3000 KRW |
41.3700 KRW |
| 2024-10-11 |
40.2730 KRW |
445,713,378.9253 ORBS |
41.3400 KRW |
39.5000 KRW |
41.6200 KRW |
40.8200 KRW |
| 2024-10-10 |
43.2903 KRW |
758,064,302.4559 ORBS |
45.0300 KRW |
41.2000 KRW |
45.7300 KRW |
41.4000 KRW |
| 2024-10-09 |
45.0378 KRW |
1,576,829,245.9708 ORBS |
44.1900 KRW |
43.4800 KRW |
46.6200 KRW |
44.8100 KRW |
| 2024-10-08 |
46.1934 KRW |
2,864,452,140.3960 ORBS |
44.2800 KRW |
42.7300 KRW |
48.9700 KRW |
44.8800 KRW |
| 2024-10-07 |
44.8875 KRW |
3,504,110,218.9342 ORBS |
40.0100 KRW |
39.5700 KRW |
47.5100 KRW |
44.7400 KRW |
| 2024-10-06 |
41.3071 KRW |
1,089,415,112.3337 ORBS |
40.0500 KRW |
39.0800 KRW |
42.9100 KRW |
40.6900 KRW |
| 2024-10-05 |
40.3313 KRW |
1,044,352,293.8559 ORBS |
37.5600 KRW |
36.6000 KRW |
43.4600 KRW |
40.9400 KRW |
| 2024-10-04 |
37.5192 KRW |
1,107,710,896.8959 ORBS |
35.4500 KRW |
35.2000 KRW |
39.3300 KRW |
37.1600 KRW |
| 2024-10-03 |
36.2900 KRW |
998,084,962.6460 ORBS |
36.7200 KRW |
34.9100 KRW |
37.6900 KRW |
35.6200 KRW |
| 2024-10-02 |
40.3166 KRW |
2,164,471,129.6190 ORBS |
40.8800 KRW |
36.0700 KRW |
42.7900 KRW |
36.8600 KRW |
| 2024-10-01 |
39.4258 KRW |
2,113,844,425.1067 ORBS |
35.5200 KRW |
34.2500 KRW |
42.3000 KRW |
40.3900 KRW |
| 2024-09-30 |
36.9523 KRW |
688,697,220.0035 ORBS |
35.6600 KRW |
34.8200 KRW |
38.8000 KRW |
35.2800 KRW |
| 2024-09-29 |
35.2908 KRW |
42,745,848.7624 ORBS |
35.2800 KRW |
34.5900 KRW |
36.1800 KRW |
35.5500 KRW |
| 2024-09-28 |
35.7461 KRW |
68,872,313.5382 ORBS |
36.0400 KRW |
35.0100 KRW |
36.4800 KRW |
35.1900 KRW |
| 2024-09-27 |
35.6323 KRW |
45,236,782.8486 ORBS |
35.4300 KRW |
35.1700 KRW |
36.0700 KRW |
35.9500 KRW |
| 2024-09-26 |
35.0697 KRW |
53,140,305.4401 ORBS |
34.9500 KRW |
34.3200 KRW |
35.9000 KRW |
35.3400 KRW |
| 2024-09-25 |
35.4170 KRW |
70,584,011.0993 ORBS |
36.0300 KRW |
34.8600 KRW |
36.0600 KRW |
35.2300 KRW |
| 2024-09-24 |
35.8040 KRW |
89,270,071.2164 ORBS |
36.5700 KRW |
35.1700 KRW |
36.6900 KRW |
35.8300 KRW |
| 2024-09-23 |
36.4763 KRW |
214,694,963.0357 ORBS |
37.4800 KRW |
35.6900 KRW |
37.5800 KRW |
37.0400 KRW |
| 2024-09-22 |
34.6495 KRW |
82,517,399.1576 ORBS |
35.9100 KRW |
33.8700 KRW |
35.9600 KRW |
34.7700 KRW |
| 2024-09-21 |
34.0793 KRW |
82,246,236.0752 ORBS |
33.8200 KRW |
33.1000 KRW |
34.9400 KRW |
34.8400 KRW |
| 2024-09-20 |
32.9321 KRW |
96,416,812.2595 ORBS |
32.4400 KRW |
31.8900 KRW |
33.4900 KRW |
33.3200 KRW |
| 2024-09-19 |
31.9462 KRW |
87,400,769.5872 ORBS |
31.3400 KRW |
31.0800 KRW |
32.7400 KRW |
32.0400 KRW |
| 2024-09-18 |
30.6504 KRW |
43,174,535.6995 ORBS |
30.9800 KRW |
30.0600 KRW |
31.1400 KRW |
30.7800 KRW |
| 2024-09-17 |
30.5636 KRW |
91,581,154.5134 ORBS |
30.0700 KRW |
29.9600 KRW |
31.2100 KRW |
30.9200 KRW |
| 2024-09-16 |
30.4670 KRW |
54,381,331.4797 ORBS |
30.6400 KRW |
29.7900 KRW |
31.0900 KRW |
29.9600 KRW |
| 2024-09-15 |
31.6075 KRW |
31,760,866.2330 ORBS |
31.7700 KRW |
30.7200 KRW |
32.1000 KRW |
30.9100 KRW |
| 2024-09-14 |
31.9418 KRW |
26,926,113.0546 ORBS |
32.0800 KRW |
31.7000 KRW |
32.3200 KRW |
31.7700 KRW |