Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
47.0463 KRW |
185,970,436.6293 ORBS |
48.3000 KRW |
38.0000 KRW |
63.6000 KRW |
44.6000 KRW |
| 2021-06-21 |
56.5172 KRW |
82,813,122.3171 ORBS |
64.3000 KRW |
46.1000 KRW |
64.6000 KRW |
49.2000 KRW |
| 2021-06-20 |
63.6978 KRW |
62,681,383.8968 ORBS |
66.1000 KRW |
58.8000 KRW |
70.3000 KRW |
63.5000 KRW |
| 2021-06-19 |
66.9775 KRW |
36,799,669.5844 ORBS |
69.4000 KRW |
64.0000 KRW |
70.1000 KRW |
67.5000 KRW |
| 2021-06-18 |
72.0883 KRW |
68,314,469.8654 ORBS |
77.3000 KRW |
68.3000 KRW |
77.3000 KRW |
69.7000 KRW |
| 2021-06-17 |
78.1834 KRW |
39,249,786.9405 ORBS |
80.0000 KRW |
75.9000 KRW |
80.5000 KRW |
77.5000 KRW |
| 2021-06-16 |
80.0221 KRW |
58,657,665.8060 ORBS |
81.7000 KRW |
76.8000 KRW |
82.3000 KRW |
79.7000 KRW |
| 2021-06-15 |
81.4933 KRW |
60,137,110.5016 ORBS |
81.3000 KRW |
79.9000 KRW |
84.0000 KRW |
81.2000 KRW |
| 2021-06-14 |
80.9508 KRW |
141,563,634.0335 ORBS |
78.3000 KRW |
76.0000 KRW |
86.5000 KRW |
81.3000 KRW |
| 2021-06-13 |
75.9943 KRW |
68,897,609.2088 ORBS |
76.5000 KRW |
73.9000 KRW |
80.0000 KRW |
77.5000 KRW |
| 2021-06-12 |
81.6011 KRW |
122,421,715.5577 ORBS |
84.4000 KRW |
74.0000 KRW |
90.7000 KRW |
77.9000 KRW |
| 2021-06-11 |
94.5400 KRW |
541,826,717.4250 ORBS |
90.2000 KRW |
82.0000 KRW |
101.0000 KRW |
84.9000 KRW |
| 2021-06-10 |
94.1923 KRW |
356,028,587.6190 ORBS |
87.8000 KRW |
85.4000 KRW |
103.0000 KRW |
90.5000 KRW |
| 2021-06-09 |
83.7507 KRW |
56,703,985.2768 ORBS |
86.7000 KRW |
80.1000 KRW |
88.2000 KRW |
87.6000 KRW |
| 2021-06-08 |
87.8327 KRW |
151,072,919.8053 ORBS |
93.1000 KRW |
78.9000 KRW |
98.8000 KRW |
87.3000 KRW |
| 2021-06-07 |
98.9335 KRW |
88,304,845.5283 ORBS |
103.0000 KRW |
93.1000 KRW |
103.0000 KRW |
93.1000 KRW |
| 2021-06-06 |
99.7579 KRW |
154,515,143.9778 ORBS |
103.0000 KRW |
98.2000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2021-06-05 |
99.9900 KRW |
564,139,741.6753 ORBS |
94.0000 KRW |
93.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-06-04 |
95.7551 KRW |
63,436,211.0192 ORBS |
99.2000 KRW |
91.8000 KRW |
101.0000 KRW |
94.6000 KRW |
| 2021-06-03 |
97.8898 KRW |
101,185,040.6472 ORBS |
96.0000 KRW |
95.3000 KRW |
101.0000 KRW |
98.5000 KRW |
| 2021-06-02 |
95.1375 KRW |
47,915,151.0081 ORBS |
95.1000 KRW |
93.4000 KRW |
98.0000 KRW |
95.2000 KRW |
| 2021-06-01 |
95.4277 KRW |
67,724,867.2425 ORBS |
97.0000 KRW |
92.3000 KRW |
98.9000 KRW |
94.8000 KRW |
| 2021-05-31 |
94.6887 KRW |
47,648,256.8763 ORBS |
97.8000 KRW |
92.4000 KRW |
97.9000 KRW |
96.4000 KRW |
| 2021-05-30 |
96.1613 KRW |
116,268,837.1888 ORBS |
96.6000 KRW |
92.2000 KRW |
100.0000 KRW |
96.6000 KRW |
| 2021-05-29 |
99.9123 KRW |
128,368,578.6726 ORBS |
99.8000 KRW |
92.0000 KRW |
107.0000 KRW |
96.4000 KRW |
| 2021-05-28 |
102.2395 KRW |
190,785,942.8920 ORBS |
111.0000 KRW |
94.9000 KRW |
112.0000 KRW |
99.4000 KRW |
| 2021-05-27 |
107.7716 KRW |
374,759,902.6913 ORBS |
105.0000 KRW |
98.2000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2021-05-26 |
100.4249 KRW |
171,748,598.8350 ORBS |
99.9000 KRW |
94.4000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2021-05-25 |
96.4257 KRW |
177,300,217.9502 ORBS |
101.0000 KRW |
88.9000 KRW |
105.0000 KRW |
99.5000 KRW |
| 2021-05-24 |
90.0783 KRW |
237,080,397.2960 ORBS |
92.9000 KRW |
75.4000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2021-05-23 |
97.8156 KRW |
282,105,096.4704 ORBS |
123.0000 KRW |
77.9000 KRW |
124.0000 KRW |
94.0000 KRW |
| 2021-05-22 |
118.6099 KRW |
327,437,706.5502 ORBS |
123.0000 KRW |
107.0000 KRW |
136.0000 KRW |
121.0000 KRW |
| 2021-05-21 |
117.8960 KRW |
295,375,304.2751 ORBS |
111.0000 KRW |
107.0000 KRW |
131.0000 KRW |
121.0000 KRW |
| 2021-05-20 |
107.5695 KRW |
223,510,362.3442 ORBS |
104.0000 KRW |
94.3000 KRW |
119.0000 KRW |
110.0000 KRW |
| 2021-05-19 |
109.9914 KRW |
221,894,068.0570 ORBS |
133.0000 KRW |
80.1000 KRW |
135.0000 KRW |
109.0000 KRW |
| 2021-05-18 |
131.5043 KRW |
98,768,122.4638 ORBS |
127.0000 KRW |
124.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2021-05-17 |
126.2742 KRW |
124,429,910.7426 ORBS |
137.0000 KRW |
117.0000 KRW |
137.0000 KRW |
126.0000 KRW |
| 2021-05-16 |
140.3182 KRW |
102,025,333.7615 ORBS |
140.0000 KRW |
130.0000 KRW |
147.0000 KRW |
136.0000 KRW |
| 2021-05-15 |
143.5881 KRW |
99,669,870.9212 ORBS |
146.0000 KRW |
134.0000 KRW |
151.0000 KRW |
136.0000 KRW |
| 2021-05-14 |
147.0366 KRW |
135,678,489.4855 ORBS |
143.0000 KRW |
140.0000 KRW |
156.0000 KRW |
146.0000 KRW |
| 2021-05-13 |
142.6860 KRW |
175,670,657.9240 ORBS |
134.0000 KRW |
126.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2021-05-12 |
174.3066 KRW |
914,883,783.9218 ORBS |
158.0000 KRW |
132.0000 KRW |
193.0000 KRW |
136.0000 KRW |
| 2021-05-11 |
157.3617 KRW |
255,350,734.0355 ORBS |
146.0000 KRW |
145.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2021-05-10 |
154.3992 KRW |
84,266,143.8501 ORBS |
157.0000 KRW |
149.0000 KRW |
159.0000 KRW |
150.0000 KRW |
| 2021-05-09 |
156.0221 KRW |
88,612,539.1021 ORBS |
162.0000 KRW |
151.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2021-05-08 |
163.1384 KRW |
115,536,479.6437 ORBS |
170.0000 KRW |
159.0000 KRW |
170.0000 KRW |
162.0000 KRW |
| 2021-05-07 |
163.6714 KRW |
389,710,076.4512 ORBS |
152.0000 KRW |
145.0000 KRW |
182.0000 KRW |
163.0000 KRW |
| 2021-05-06 |
155.1716 KRW |
193,653,570.0901 ORBS |
152.0000 KRW |
148.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2021-05-05 |
148.1779 KRW |
106,447,031.7941 ORBS |
148.0000 KRW |
143.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2021-05-04 |
155.1750 KRW |
164,102,610.4993 ORBS |
164.0000 KRW |
147.0000 KRW |
165.0000 KRW |
148.0000 KRW |