Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
31.5664 KRW |
60,521,326.9312 ORBS |
31.4500 KRW |
31.2100 KRW |
32.1400 KRW |
32.1200 KRW |
| 2024-09-12 |
31.2690 KRW |
47,371,207.1010 ORBS |
31.2300 KRW |
30.8800 KRW |
31.8300 KRW |
31.3900 KRW |
| 2024-09-11 |
31.4059 KRW |
60,984,955.6318 ORBS |
31.7000 KRW |
30.7300 KRW |
32.3000 KRW |
31.2500 KRW |
| 2024-09-10 |
31.7288 KRW |
27,415,437.3699 ORBS |
31.5200 KRW |
31.2800 KRW |
32.1000 KRW |
31.8100 KRW |
| 2024-09-09 |
30.9798 KRW |
23,080,096.0386 ORBS |
30.5900 KRW |
30.4000 KRW |
31.9000 KRW |
31.6000 KRW |
| 2024-09-08 |
30.3713 KRW |
35,338,167.6789 ORBS |
30.1700 KRW |
29.9100 KRW |
30.7000 KRW |
30.4300 KRW |
| 2024-09-07 |
29.8991 KRW |
14,428,341.0959 ORBS |
29.7800 KRW |
29.3900 KRW |
30.4100 KRW |
29.9600 KRW |
| 2024-09-06 |
29.8793 KRW |
38,316,166.1593 ORBS |
30.2000 KRW |
28.7100 KRW |
30.6300 KRW |
29.6900 KRW |
| 2024-09-05 |
30.5230 KRW |
31,894,719.7126 ORBS |
31.0900 KRW |
29.9900 KRW |
31.2000 KRW |
30.1900 KRW |
| 2024-09-04 |
29.9743 KRW |
56,902,447.6161 ORBS |
30.5200 KRW |
29.0000 KRW |
31.2100 KRW |
31.0600 KRW |
| 2024-09-03 |
31.6005 KRW |
45,817,668.6167 ORBS |
31.8400 KRW |
30.6200 KRW |
32.3300 KRW |
30.6300 KRW |
| 2024-09-02 |
31.2570 KRW |
122,616,744.6513 ORBS |
30.6600 KRW |
30.5700 KRW |
32.2000 KRW |
31.9100 KRW |
| 2024-09-01 |
31.6616 KRW |
29,041,132.1981 ORBS |
32.1400 KRW |
31.2000 KRW |
32.1400 KRW |
31.2000 KRW |
| 2024-08-31 |
32.3175 KRW |
21,385,712.8153 ORBS |
32.5600 KRW |
31.8100 KRW |
32.7700 KRW |
32.1300 KRW |
| 2024-08-30 |
32.2914 KRW |
61,272,293.1402 ORBS |
32.6300 KRW |
31.4200 KRW |
32.8800 KRW |
32.5400 KRW |
| 2024-08-29 |
33.2416 KRW |
104,942,596.5000 ORBS |
32.8600 KRW |
32.3300 KRW |
33.9000 KRW |
32.6000 KRW |
| 2024-08-28 |
32.9731 KRW |
74,604,731.6811 ORBS |
33.3600 KRW |
31.9000 KRW |
33.8900 KRW |
32.8600 KRW |
| 2024-08-27 |
34.5850 KRW |
218,739,209.2430 ORBS |
35.5300 KRW |
32.3900 KRW |
36.1400 KRW |
33.2400 KRW |
| 2024-08-26 |
37.2532 KRW |
663,927,436.7962 ORBS |
36.8600 KRW |
34.7100 KRW |
38.6100 KRW |
35.1800 KRW |
| 2024-08-25 |
37.6751 KRW |
1,167,240,072.2105 ORBS |
35.4800 KRW |
34.7000 KRW |
39.2800 KRW |
37.2600 KRW |
| 2024-08-24 |
35.5579 KRW |
52,189,676.3391 ORBS |
35.6100 KRW |
34.9500 KRW |
36.0400 KRW |
35.4000 KRW |
| 2024-08-23 |
35.0726 KRW |
63,765,219.5040 ORBS |
34.6600 KRW |
34.5500 KRW |
35.7400 KRW |
35.4100 KRW |
| 2024-08-22 |
34.2950 KRW |
58,145,255.3184 ORBS |
34.3700 KRW |
33.7100 KRW |
34.8000 KRW |
34.7000 KRW |
| 2024-08-21 |
34.5939 KRW |
75,535,862.4225 ORBS |
35.3000 KRW |
33.7900 KRW |
35.5000 KRW |
34.3200 KRW |
| 2024-08-20 |
34.8988 KRW |
60,248,925.3392 ORBS |
34.7700 KRW |
34.4800 KRW |
35.3900 KRW |
35.3100 KRW |
| 2024-08-19 |
33.8310 KRW |
90,664,437.7674 ORBS |
34.2300 KRW |
33.1500 KRW |
34.6900 KRW |
34.6700 KRW |
| 2024-08-18 |
35.2670 KRW |
114,535,006.0925 ORBS |
35.4500 KRW |
34.3400 KRW |
36.2900 KRW |
34.3500 KRW |
| 2024-08-17 |
34.6619 KRW |
66,571,377.7224 ORBS |
35.2400 KRW |
34.2000 KRW |
35.2400 KRW |
35.1000 KRW |
| 2024-08-16 |
35.6086 KRW |
204,117,477.8889 ORBS |
37.2100 KRW |
34.3000 KRW |
37.2400 KRW |
35.0300 KRW |
| 2024-08-15 |
39.2272 KRW |
391,095,842.6449 ORBS |
39.0100 KRW |
36.9200 KRW |
40.9000 KRW |
37.2100 KRW |