Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
111.0006 KRW |
324,241,184.8420 ORBS |
108.0000 KRW |
105.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2022-03-30 |
106.4748 KRW |
138,556,212.5839 ORBS |
105.0000 KRW |
102.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-03-29 |
107.1265 KRW |
185,760,911.8597 ORBS |
105.0000 KRW |
101.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2022-03-28 |
106.3526 KRW |
197,917,234.1906 ORBS |
102.0000 KRW |
100.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2022-03-27 |
99.8954 KRW |
203,677,686.6378 ORBS |
98.6000 KRW |
96.9000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2022-03-26 |
95.0677 KRW |
81,098,920.9757 ORBS |
94.1000 KRW |
92.4000 KRW |
98.7000 KRW |
98.2000 KRW |
| 2022-03-25 |
93.9911 KRW |
66,232,033.1002 ORBS |
93.7000 KRW |
92.8000 KRW |
95.3000 KRW |
94.0000 KRW |
| 2022-03-24 |
93.6589 KRW |
100,993,350.5604 ORBS |
93.2000 KRW |
92.4000 KRW |
95.5000 KRW |
93.5000 KRW |
| 2022-03-23 |
92.1678 KRW |
49,486,914.0138 ORBS |
92.8000 KRW |
91.6000 KRW |
93.8000 KRW |
93.1000 KRW |
| 2022-03-22 |
92.3378 KRW |
92,140,537.8656 ORBS |
90.8000 KRW |
90.4000 KRW |
93.7000 KRW |
92.8000 KRW |
| 2022-03-21 |
92.2040 KRW |
207,865,755.5360 ORBS |
91.5000 KRW |
88.4000 KRW |
97.0000 KRW |
91.0000 KRW |
| 2022-03-20 |
90.1273 KRW |
82,920,955.6986 ORBS |
89.4000 KRW |
88.1000 KRW |
94.0000 KRW |
91.2000 KRW |
| 2022-03-19 |
88.7379 KRW |
38,386,699.0412 ORBS |
88.6000 KRW |
87.9000 KRW |
89.9000 KRW |
89.3000 KRW |
| 2022-03-18 |
87.5297 KRW |
29,228,808.3663 ORBS |
87.8000 KRW |
86.8000 KRW |
88.5000 KRW |
88.0000 KRW |
| 2022-03-17 |
87.8162 KRW |
51,988,578.0435 ORBS |
88.7000 KRW |
86.0000 KRW |
90.7000 KRW |
88.0000 KRW |
| 2022-03-16 |
90.2741 KRW |
249,540,811.5529 ORBS |
91.6000 KRW |
86.7000 KRW |
95.6000 KRW |
89.6000 KRW |
| 2022-03-15 |
88.0849 KRW |
230,633,549.3363 ORBS |
84.8000 KRW |
82.0000 KRW |
92.5000 KRW |
89.8000 KRW |
| 2022-03-14 |
83.5774 KRW |
43,101,145.4471 ORBS |
84.5000 KRW |
81.6000 KRW |
86.2000 KRW |
84.8000 KRW |
| 2022-03-13 |
84.4519 KRW |
13,938,031.2092 ORBS |
84.9000 KRW |
83.5000 KRW |
85.7000 KRW |
83.7000 KRW |
| 2022-03-12 |
85.3538 KRW |
22,649,656.1376 ORBS |
84.4000 KRW |
84.4000 KRW |
86.8000 KRW |
85.0000 KRW |
| 2022-03-11 |
85.3067 KRW |
37,660,917.4593 ORBS |
87.4000 KRW |
83.5000 KRW |
88.7000 KRW |
84.4000 KRW |
| 2022-03-10 |
90.6428 KRW |
320,819,585.2344 ORBS |
90.6000 KRW |
84.7000 KRW |
94.9000 KRW |
87.2000 KRW |
| 2022-03-09 |
88.4128 KRW |
150,365,878.8918 ORBS |
87.1000 KRW |
86.0000 KRW |
93.6000 KRW |
89.1000 KRW |
| 2022-03-08 |
91.1770 KRW |
529,238,707.7731 ORBS |
83.2000 KRW |
82.0000 KRW |
98.2000 KRW |
86.9000 KRW |
| 2022-03-07 |
82.6387 KRW |
35,993,023.8214 ORBS |
83.6000 KRW |
79.9000 KRW |
85.0000 KRW |
83.0000 KRW |
| 2022-03-06 |
84.3867 KRW |
26,314,487.5524 ORBS |
84.6000 KRW |
81.8000 KRW |
86.8000 KRW |
83.3000 KRW |
| 2022-03-05 |
83.0506 KRW |
17,869,430.0946 ORBS |
83.5000 KRW |
81.7000 KRW |
84.8000 KRW |
84.3000 KRW |
| 2022-03-04 |
85.9428 KRW |
33,958,472.1225 ORBS |
88.3000 KRW |
83.3000 KRW |
88.3000 KRW |
84.1000 KRW |
| 2022-03-03 |
87.0557 KRW |
47,478,707.2691 ORBS |
86.8000 KRW |
84.0000 KRW |
89.7000 KRW |
88.2000 KRW |
| 2022-03-02 |
86.7673 KRW |
62,377,217.4002 ORBS |
88.0000 KRW |
84.8000 KRW |
89.1000 KRW |
86.7000 KRW |
| 2022-03-01 |
90.7531 KRW |
398,916,543.3438 ORBS |
83.7000 KRW |
82.5000 KRW |
97.2000 KRW |
88.0000 KRW |
| 2022-02-28 |
80.7088 KRW |
40,959,532.2427 ORBS |
79.3000 KRW |
78.6000 KRW |
84.0000 KRW |
83.5000 KRW |