Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
58.2855 KRW |
17,460,056.2255 ORBS |
58.9000 KRW |
56.2000 KRW |
59.9000 KRW |
58.4000 KRW |
| 2022-05-19 |
57.3726 KRW |
38,540,834.8031 ORBS |
56.3000 KRW |
54.7000 KRW |
60.6000 KRW |
58.3000 KRW |
| 2022-05-18 |
59.4192 KRW |
16,549,294.2744 ORBS |
61.6000 KRW |
56.0000 KRW |
61.9000 KRW |
56.0000 KRW |
| 2022-05-17 |
60.8333 KRW |
18,629,481.6338 ORBS |
60.7000 KRW |
59.9000 KRW |
61.8000 KRW |
61.5000 KRW |
| 2022-05-16 |
61.7661 KRW |
26,503,339.0270 ORBS |
63.8000 KRW |
59.2000 KRW |
64.5000 KRW |
61.5000 KRW |
| 2022-05-15 |
61.2135 KRW |
33,215,175.0955 ORBS |
62.0000 KRW |
59.1000 KRW |
63.2000 KRW |
62.8000 KRW |
| 2022-05-14 |
60.9097 KRW |
68,049,857.4464 ORBS |
57.7000 KRW |
56.8000 KRW |
65.3000 KRW |
60.9000 KRW |
| 2022-05-13 |
57.9058 KRW |
48,750,282.8812 ORBS |
53.1000 KRW |
51.5000 KRW |
60.8000 KRW |
58.8000 KRW |
| 2022-05-12 |
55.1341 KRW |
67,928,341.0365 ORBS |
59.2000 KRW |
48.0000 KRW |
62.6000 KRW |
52.2000 KRW |
| 2022-05-11 |
64.8652 KRW |
67,311,017.5265 ORBS |
70.1000 KRW |
56.6000 KRW |
71.9000 KRW |
58.6000 KRW |
| 2022-05-10 |
70.4705 KRW |
60,524,479.1430 ORBS |
69.9000 KRW |
65.0000 KRW |
75.0000 KRW |
70.6000 KRW |
| 2022-05-09 |
76.2786 KRW |
90,413,335.9926 ORBS |
77.4000 KRW |
69.4000 KRW |
81.0000 KRW |
71.0000 KRW |
| 2022-05-08 |
78.0043 KRW |
19,885,006.9661 ORBS |
79.8000 KRW |
76.4000 KRW |
80.0000 KRW |
77.7000 KRW |
| 2022-05-07 |
81.4736 KRW |
22,320,567.1801 ORBS |
82.0000 KRW |
79.2000 KRW |
83.6000 KRW |
79.9000 KRW |
| 2022-05-06 |
80.6645 KRW |
40,217,861.5777 ORBS |
84.4000 KRW |
78.7000 KRW |
84.4000 KRW |
82.0000 KRW |
| 2022-05-05 |
86.9799 KRW |
45,890,439.7285 ORBS |
91.0000 KRW |
81.8000 KRW |
91.0000 KRW |
84.2000 KRW |
| 2022-05-04 |
86.3794 KRW |
40,223,369.3416 ORBS |
84.7000 KRW |
83.3000 KRW |
90.3000 KRW |
90.0000 KRW |
| 2022-05-03 |
85.7248 KRW |
56,156,673.0659 ORBS |
87.4000 KRW |
84.1000 KRW |
88.1000 KRW |
84.9000 KRW |
| 2022-05-02 |
89.0380 KRW |
280,192,819.0555 ORBS |
85.9000 KRW |
85.1000 KRW |
93.2000 KRW |
87.5000 KRW |
| 2022-05-01 |
83.8222 KRW |
63,886,992.4096 ORBS |
87.3000 KRW |
79.8000 KRW |
88.6000 KRW |
85.9000 KRW |
| 2022-04-30 |
92.5978 KRW |
51,991,384.7398 ORBS |
95.6000 KRW |
88.5000 KRW |
96.3000 KRW |
89.1000 KRW |
| 2022-04-29 |
97.0836 KRW |
100,533,912.7368 ORBS |
101.0000 KRW |
95.3000 KRW |
101.0000 KRW |
96.1000 KRW |
| 2022-04-28 |
100.6010 KRW |
84,032,710.9605 ORBS |
103.0000 KRW |
98.3000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2022-04-27 |
103.1258 KRW |
198,748,219.2802 ORBS |
99.7000 KRW |
99.6000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2022-04-26 |
102.5760 KRW |
468,065,541.6762 ORBS |
99.1000 KRW |
96.6000 KRW |
109.0000 KRW |
100.0000 KRW |
| 2022-04-25 |
97.8805 KRW |
672,546,527.2742 ORBS |
94.6000 KRW |
90.0000 KRW |
102.0000 KRW |
99.4000 KRW |
| 2022-04-24 |
96.0546 KRW |
28,028,700.1234 ORBS |
98.5000 KRW |
93.3000 KRW |
98.6000 KRW |
94.8000 KRW |
| 2022-04-23 |
97.4174 KRW |
43,240,906.3504 ORBS |
95.7000 KRW |
95.1000 KRW |
99.0000 KRW |
98.2000 KRW |
| 2022-04-22 |
96.5454 KRW |
45,898,140.1484 ORBS |
95.4000 KRW |
94.5000 KRW |
98.4000 KRW |
95.7000 KRW |
| 2022-04-21 |
97.2318 KRW |
112,558,277.6841 ORBS |
94.9000 KRW |
94.9000 KRW |
99.6000 KRW |
95.1000 KRW |
| 2022-04-20 |
94.5975 KRW |
18,093,061.4829 ORBS |
95.4000 KRW |
92.7000 KRW |
95.6000 KRW |
94.5000 KRW |
| 2022-04-19 |
94.4169 KRW |
17,050,358.4967 ORBS |
94.0000 KRW |
93.2000 KRW |
95.6000 KRW |
95.1000 KRW |
| 2022-04-18 |
92.0572 KRW |
34,376,656.5151 ORBS |
93.7000 KRW |
88.8000 KRW |
95.7000 KRW |
94.2000 KRW |
| 2022-04-17 |
95.5997 KRW |
23,443,888.2401 ORBS |
95.9000 KRW |
92.4000 KRW |
97.7000 KRW |
93.9000 KRW |
| 2022-04-16 |
96.5155 KRW |
13,331,473.2163 ORBS |
97.0000 KRW |
94.7000 KRW |
98.4000 KRW |
96.2000 KRW |
| 2022-04-15 |
96.6675 KRW |
22,088,031.5265 ORBS |
97.4000 KRW |
95.5000 KRW |
98.1000 KRW |
96.6000 KRW |
| 2022-04-14 |
98.4127 KRW |
50,989,202.7646 ORBS |
99.0000 KRW |
95.4000 KRW |
99.9000 KRW |
97.0000 KRW |
| 2022-04-13 |
98.8190 KRW |
158,248,115.7113 ORBS |
96.1000 KRW |
95.3000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2022-04-12 |
95.8947 KRW |
215,811,473.5713 ORBS |
89.6000 KRW |
88.8000 KRW |
100.0000 KRW |
96.0000 KRW |
| 2022-04-11 |
93.9120 KRW |
52,010,446.3384 ORBS |
97.6000 KRW |
88.1000 KRW |
99.5000 KRW |
89.9000 KRW |
| 2022-04-10 |
98.8846 KRW |
21,978,903.8402 ORBS |
98.9000 KRW |
97.5000 KRW |
99.9000 KRW |
97.9000 KRW |
| 2022-04-09 |
99.0377 KRW |
28,719,651.4306 ORBS |
98.1000 KRW |
97.6000 KRW |
100.0000 KRW |
98.9000 KRW |
| 2022-04-08 |
99.7247 KRW |
37,748,647.5076 ORBS |
101.0000 KRW |
96.5000 KRW |
102.0000 KRW |
98.1000 KRW |
| 2022-04-07 |
99.1956 KRW |
99,049,648.4080 ORBS |
94.6000 KRW |
93.1000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2022-04-06 |
101.4573 KRW |
87,816,738.8144 ORBS |
109.0000 KRW |
96.7000 KRW |
109.0000 KRW |
96.7000 KRW |
| 2022-04-05 |
110.0121 KRW |
48,470,565.1325 ORBS |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2022-04-04 |
110.9693 KRW |
77,943,147.7823 ORBS |
115.0000 KRW |
107.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2022-04-03 |
117.9375 KRW |
206,810,051.4870 ORBS |
117.0000 KRW |
111.0000 KRW |
127.0000 KRW |
114.0000 KRW |
| 2022-04-02 |
116.2730 KRW |
255,621,187.5297 ORBS |
112.0000 KRW |
110.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2022-04-01 |
109.8812 KRW |
88,636,418.0015 ORBS |
113.0000 KRW |
106.0000 KRW |
113.0000 KRW |
113.0000 KRW |