Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
124.5558 KRW |
121,032,304.9773 ORBS |
117.0000 KRW |
116.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2021-09-29 |
116.5566 KRW |
69,495,618.6785 ORBS |
116.0000 KRW |
111.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2021-09-28 |
120.4790 KRW |
83,637,316.0827 ORBS |
126.0000 KRW |
117.0000 KRW |
127.0000 KRW |
117.0000 KRW |
| 2021-09-27 |
126.0019 KRW |
68,876,221.2701 ORBS |
124.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2021-09-26 |
122.7613 KRW |
67,082,505.3397 ORBS |
128.0000 KRW |
117.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2021-09-25 |
126.1212 KRW |
55,780,315.2727 ORBS |
128.0000 KRW |
121.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2021-09-24 |
128.2446 KRW |
154,074,410.1225 ORBS |
139.0000 KRW |
116.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2021-09-23 |
138.2051 KRW |
133,543,282.9894 ORBS |
140.0000 KRW |
131.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2021-09-22 |
127.8757 KRW |
237,333,963.4099 ORBS |
123.0000 KRW |
115.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2021-09-21 |
133.8297 KRW |
215,018,721.7365 ORBS |
141.0000 KRW |
119.0000 KRW |
147.0000 KRW |
122.0000 KRW |
| 2021-09-20 |
150.2810 KRW |
195,770,492.7933 ORBS |
163.0000 KRW |
138.0000 KRW |
166.0000 KRW |
141.0000 KRW |
| 2021-09-19 |
165.9152 KRW |
78,411,514.0923 ORBS |
169.0000 KRW |
161.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2021-09-18 |
167.9838 KRW |
54,439,399.1378 ORBS |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2021-09-17 |
170.8772 KRW |
165,814,686.7711 ORBS |
169.0000 KRW |
166.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2021-09-16 |
168.5122 KRW |
133,217,890.0888 ORBS |
171.0000 KRW |
164.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2021-09-15 |
168.9167 KRW |
185,077,478.7386 ORBS |
163.0000 KRW |
162.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2021-09-14 |
160.4061 KRW |
101,973,680.3714 ORBS |
157.0000 KRW |
156.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2021-09-13 |
159.0957 KRW |
161,945,595.9303 ORBS |
169.0000 KRW |
151.0000 KRW |
169.0000 KRW |
157.0000 KRW |
| 2021-09-12 |
168.3713 KRW |
160,969,788.9599 ORBS |
173.0000 KRW |
162.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2021-09-11 |
173.7292 KRW |
558,495,609.6587 ORBS |
167.0000 KRW |
164.0000 KRW |
184.0000 KRW |
172.0000 KRW |
| 2021-09-10 |
167.8765 KRW |
332,006,826.2852 ORBS |
178.0000 KRW |
159.0000 KRW |
178.0000 KRW |
162.0000 KRW |
| 2021-09-09 |
170.4859 KRW |
852,228,256.8239 ORBS |
149.0000 KRW |
146.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2021-09-08 |
143.0975 KRW |
211,188,032.8467 ORBS |
153.0000 KRW |
130.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2021-09-07 |
159.2165 KRW |
296,739,476.2344 ORBS |
167.0000 KRW |
137.0000 KRW |
172.0000 KRW |
153.0000 KRW |
| 2021-09-06 |
169.2122 KRW |
299,911,687.1502 ORBS |
165.0000 KRW |
158.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2021-09-05 |
172.6237 KRW |
922,370,384.9165 ORBS |
158.0000 KRW |
153.0000 KRW |
192.0000 KRW |
168.0000 KRW |
| 2021-09-04 |
156.6648 KRW |
294,139,197.6780 ORBS |
150.0000 KRW |
148.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2021-09-03 |
147.2994 KRW |
465,050,427.3644 ORBS |
140.0000 KRW |
139.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2021-09-02 |
142.1669 KRW |
291,901,291.0764 ORBS |
137.0000 KRW |
136.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2021-09-01 |
136.5163 KRW |
249,581,967.9539 ORBS |
133.0000 KRW |
130.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2021-08-31 |
138.2995 KRW |
505,699,891.4484 ORBS |
135.0000 KRW |
130.0000 KRW |
146.0000 KRW |
134.0000 KRW |
| 2021-08-30 |
140.2892 KRW |
1,476,380,097.2699 ORBS |
122.0000 KRW |
121.0000 KRW |
165.0000 KRW |
135.0000 KRW |
| 2021-08-29 |
120.5470 KRW |
83,967,855.7016 ORBS |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2021-08-28 |
122.2742 KRW |
59,745,675.7031 ORBS |
124.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2021-08-27 |
119.0771 KRW |
101,338,087.3120 ORBS |
118.0000 KRW |
115.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2021-08-26 |
122.1769 KRW |
129,231,237.2051 ORBS |
128.0000 KRW |
117.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2021-08-25 |
125.0323 KRW |
379,484,047.4065 ORBS |
120.0000 KRW |
116.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2021-08-24 |
123.6716 KRW |
156,262,673.1495 ORBS |
127.0000 KRW |
119.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2021-08-23 |
123.7877 KRW |
671,112,064.7017 ORBS |
114.0000 KRW |
112.0000 KRW |
134.0000 KRW |
127.0000 KRW |
| 2021-08-22 |
114.0974 KRW |
58,541,666.8748 ORBS |
115.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-08-21 |
114.9710 KRW |
63,423,888.6501 ORBS |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2021-08-20 |
115.1242 KRW |
122,786,644.9515 ORBS |
112.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2021-08-19 |
110.0185 KRW |
122,539,339.9631 ORBS |
108.0000 KRW |
107.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-08-18 |
109.2382 KRW |
135,232,009.0577 ORBS |
113.0000 KRW |
103.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2021-08-17 |
117.9098 KRW |
387,234,755.0694 ORBS |
114.0000 KRW |
110.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2021-08-16 |
116.1272 KRW |
86,297,521.3155 ORBS |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2021-08-15 |
113.9582 KRW |
96,384,538.6405 ORBS |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2021-08-14 |
114.3185 KRW |
168,728,471.0353 ORBS |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2021-08-13 |
117.0733 KRW |
729,973,163.8808 ORBS |
107.0000 KRW |
106.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2021-08-12 |
108.7842 KRW |
164,682,295.0683 ORBS |
111.0000 KRW |
104.0000 KRW |
115.0000 KRW |
107.0000 KRW |