Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
94.2624 KRW |
89,988,148.5583 ORBS |
96.9000 KRW |
91.0000 KRW |
97.7000 KRW |
94.7000 KRW |
| 2022-02-07 |
94.4324 KRW |
118,581,917.5309 ORBS |
93.8000 KRW |
90.5000 KRW |
98.5000 KRW |
96.3000 KRW |
| 2022-02-06 |
94.9327 KRW |
192,167,699.0495 ORBS |
94.7000 KRW |
88.8000 KRW |
98.8000 KRW |
93.4000 KRW |
| 2022-02-05 |
94.0604 KRW |
637,178,750.8718 ORBS |
86.1000 KRW |
85.6000 KRW |
99.4000 KRW |
93.2000 KRW |
| 2022-02-04 |
83.8912 KRW |
159,266,028.6820 ORBS |
80.9000 KRW |
80.2000 KRW |
86.5000 KRW |
85.5000 KRW |
| 2022-02-03 |
81.0361 KRW |
88,273,275.1481 ORBS |
79.0000 KRW |
77.8000 KRW |
85.4000 KRW |
80.9000 KRW |
| 2022-02-02 |
81.9042 KRW |
61,533,530.1508 ORBS |
81.3000 KRW |
78.2000 KRW |
85.4000 KRW |
80.1000 KRW |
| 2022-02-01 |
80.4553 KRW |
11,194,807.3304 ORBS |
80.6000 KRW |
79.7000 KRW |
81.3000 KRW |
80.9000 KRW |
| 2022-01-31 |
79.5374 KRW |
25,139,224.9883 ORBS |
82.4000 KRW |
76.5000 KRW |
82.7000 KRW |
81.0000 KRW |
| 2022-01-30 |
83.9145 KRW |
165,809,888.3086 ORBS |
80.6000 KRW |
80.1000 KRW |
87.5000 KRW |
81.3000 KRW |
| 2022-01-29 |
79.7168 KRW |
29,190,009.4761 ORBS |
79.9000 KRW |
78.1000 KRW |
81.9000 KRW |
80.0000 KRW |
| 2022-01-28 |
77.2742 KRW |
36,362,749.9185 ORBS |
77.8000 KRW |
75.2000 KRW |
79.2000 KRW |
78.7000 KRW |
| 2022-01-27 |
75.7776 KRW |
40,044,834.9753 ORBS |
75.8000 KRW |
72.7000 KRW |
78.0000 KRW |
77.5000 KRW |
| 2022-01-26 |
78.1448 KRW |
147,650,240.3758 ORBS |
71.8000 KRW |
70.6000 KRW |
86.4000 KRW |
75.0000 KRW |
| 2022-01-25 |
69.4286 KRW |
18,983,858.3602 ORBS |
70.9000 KRW |
67.0000 KRW |
71.5000 KRW |
71.2000 KRW |
| 2022-01-24 |
68.7235 KRW |
48,145,032.1199 ORBS |
75.1000 KRW |
64.6000 KRW |
75.1000 KRW |
69.7000 KRW |
| 2022-01-23 |
74.5977 KRW |
28,273,045.7445 ORBS |
74.0000 KRW |
71.4000 KRW |
77.0000 KRW |
72.6000 KRW |
| 2022-01-22 |
75.4772 KRW |
61,874,943.3365 ORBS |
78.9000 KRW |
68.3000 KRW |
82.8000 KRW |
72.7000 KRW |
| 2022-01-21 |
84.4476 KRW |
60,765,832.6395 ORBS |
88.0000 KRW |
79.0000 KRW |
89.2000 KRW |
80.2000 KRW |
| 2022-01-20 |
92.1626 KRW |
82,279,964.6753 ORBS |
91.1000 KRW |
87.0000 KRW |
96.5000 KRW |
87.8000 KRW |
| 2022-01-19 |
93.0209 KRW |
70,403,385.6873 ORBS |
95.9000 KRW |
88.2000 KRW |
98.0000 KRW |
91.8000 KRW |
| 2022-01-18 |
101.7382 KRW |
324,940,607.5255 ORBS |
101.0000 KRW |
92.9000 KRW |
109.0000 KRW |
97.1000 KRW |
| 2022-01-17 |
99.1748 KRW |
125,316,910.0211 ORBS |
97.2000 KRW |
97.1000 KRW |
101.0000 KRW |
99.3000 KRW |
| 2022-01-16 |
97.4783 KRW |
26,701,675.0807 ORBS |
98.0000 KRW |
96.1000 KRW |
99.7000 KRW |
97.4000 KRW |
| 2022-01-15 |
97.3335 KRW |
28,147,359.6669 ORBS |
99.2000 KRW |
94.8000 KRW |
99.4000 KRW |
98.0000 KRW |
| 2022-01-14 |
98.1727 KRW |
130,932,155.4853 ORBS |
96.0000 KRW |
94.2000 KRW |
101.0000 KRW |
99.4000 KRW |
| 2022-01-13 |
97.8993 KRW |
81,407,483.4697 ORBS |
99.4000 KRW |
95.3000 KRW |
102.0000 KRW |
95.5000 KRW |
| 2022-01-12 |
99.0011 KRW |
372,620,153.8044 ORBS |
93.3000 KRW |
92.3000 KRW |
105.0000 KRW |
99.1000 KRW |
| 2022-01-11 |
97.0836 KRW |
843,379,879.2619 ORBS |
87.2000 KRW |
86.0000 KRW |
110.0000 KRW |
94.3000 KRW |
| 2022-01-10 |
87.2092 KRW |
51,492,059.3241 ORBS |
92.3000 KRW |
82.6000 KRW |
92.9000 KRW |
86.8000 KRW |
| 2022-01-09 |
93.0247 KRW |
17,068,229.3344 ORBS |
92.5000 KRW |
91.4000 KRW |
95.5000 KRW |
93.0000 KRW |
| 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 |