Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
93.8546 KRW |
20,017,943.4048 ORBS |
94.3000 KRW |
90.5000 KRW |
96.4000 KRW |
92.5000 KRW |
| 2022-01-07 |
95.4025 KRW |
35,602,994.5643 ORBS |
99.6000 KRW |
90.5000 KRW |
100.0000 KRW |
94.5000 KRW |
| 2022-01-06 |
98.7391 KRW |
43,885,208.9881 ORBS |
102.0000 KRW |
95.7000 KRW |
103.0000 KRW |
99.6000 KRW |
| 2022-01-05 |
103.5490 KRW |
45,575,028.7033 ORBS |
105.0000 KRW |
99.0000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2022-01-04 |
104.5424 KRW |
31,836,849.8959 ORBS |
106.0000 KRW |
101.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2022-01-03 |
107.5158 KRW |
46,441,480.4045 ORBS |
108.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-01-02 |
106.0003 KRW |
62,545,873.2406 ORBS |
103.0000 KRW |
102.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-01-01 |
101.6190 KRW |
9,756,561.0456 ORBS |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-12-31 |
101.6649 KRW |
28,904,821.3350 ORBS |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-12-30 |
101.2724 KRW |
33,999,843.7445 ORBS |
101.0000 KRW |
99.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-12-29 |
101.9441 KRW |
34,857,630.6082 ORBS |
104.0000 KRW |
99.8000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-12-28 |
106.9262 KRW |
39,541,407.9271 ORBS |
111.0000 KRW |
102.0000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2021-12-27 |
109.3556 KRW |
31,435,979.8365 ORBS |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2021-12-26 |
108.4234 KRW |
20,757,119.5714 ORBS |
110.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2021-12-25 |
109.2369 KRW |
21,681,715.6071 ORBS |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2021-12-24 |
110.5720 KRW |
44,060,958.7119 ORBS |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2021-12-23 |
107.6790 KRW |
45,937,334.7079 ORBS |
108.0000 KRW |
105.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2021-12-22 |
105.9046 KRW |
36,651,414.6189 ORBS |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-12-21 |
103.8799 KRW |
29,599,792.7925 ORBS |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-12-20 |
102.2659 KRW |
33,989,317.3451 ORBS |
105.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2021-12-19 |
105.4814 KRW |
33,187,876.8351 ORBS |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-18 |
105.0814 KRW |
32,518,550.8691 ORBS |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-17 |
103.7360 KRW |
48,385,436.9023 ORBS |
105.0000 KRW |
100.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-12-16 |
108.1437 KRW |
76,430,533.7127 ORBS |
106.0000 KRW |
105.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2021-12-15 |
102.4886 KRW |
80,255,350.4571 ORBS |
102.0000 KRW |
97.6000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-14 |
100.0111 KRW |
65,572,254.7719 ORBS |
101.0000 KRW |
96.1000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-12-13 |
104.6987 KRW |
52,964,356.4729 ORBS |
111.0000 KRW |
100.0000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2021-12-12 |
111.1924 KRW |
28,945,538.9145 ORBS |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-12-11 |
110.7328 KRW |
62,659,301.4236 ORBS |
107.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2021-12-10 |
110.3857 KRW |
120,211,457.4247 ORBS |
107.0000 KRW |
105.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2021-12-09 |
114.7191 KRW |
116,616,507.4083 ORBS |
117.0000 KRW |
107.0000 KRW |
119.0000 KRW |
110.0000 KRW |
| 2021-12-08 |
116.3845 KRW |
134,555,038.7958 ORBS |
120.0000 KRW |
108.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2021-12-07 |
123.6259 KRW |
442,610,202.4397 ORBS |
110.0000 KRW |
109.0000 KRW |
135.0000 KRW |
121.0000 KRW |
| 2021-12-06 |
104.0633 KRW |
158,004,582.6659 ORBS |
103.0000 KRW |
95.7000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-12-05 |
108.3304 KRW |
137,888,428.9725 ORBS |
112.0000 KRW |
98.0000 KRW |
118.0000 KRW |
104.0000 KRW |
| 2021-12-04 |
111.1759 KRW |
207,167,318.4226 ORBS |
134.0000 KRW |
85.0000 KRW |
134.0000 KRW |
112.0000 KRW |
| 2021-12-03 |
138.6908 KRW |
71,402,634.0172 ORBS |
140.0000 KRW |
130.0000 KRW |
144.0000 KRW |
133.0000 KRW |
| 2021-12-02 |
138.4247 KRW |
54,066,647.3897 ORBS |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2021-12-01 |
141.0613 KRW |
50,606,951.1220 ORBS |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2021-11-30 |
142.0313 KRW |
67,671,212.3345 ORBS |
145.0000 KRW |
139.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2021-11-29 |
143.8925 KRW |
77,927,313.9917 ORBS |
143.0000 KRW |
141.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2021-11-28 |
140.6219 KRW |
69,325,795.8246 ORBS |
145.0000 KRW |
138.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2021-11-27 |
143.9916 KRW |
108,841,472.8505 ORBS |
143.0000 KRW |
138.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2021-11-26 |
145.1853 KRW |
225,497,808.3642 ORBS |
153.0000 KRW |
139.0000 KRW |
154.0000 KRW |
142.0000 KRW |
| 2021-11-25 |
150.4440 KRW |
195,747,541.1857 ORBS |
149.0000 KRW |
146.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2021-11-24 |
150.0365 KRW |
129,937,593.0516 ORBS |
152.0000 KRW |
145.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2021-11-23 |
147.5393 KRW |
88,037,046.9766 ORBS |
150.0000 KRW |
144.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2021-11-22 |
152.9619 KRW |
155,744,572.3083 ORBS |
161.0000 KRW |
148.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2021-11-21 |
159.9068 KRW |
509,357,534.4178 ORBS |
150.0000 KRW |
149.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2021-11-20 |
147.9442 KRW |
77,605,063.9495 ORBS |
146.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |