Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
162.3396 KRW |
142,098,270.8871 ORBS |
161.0000 KRW |
159.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2021-05-02 |
157.7831 KRW |
129,673,300.2019 ORBS |
161.0000 KRW |
151.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2021-05-01 |
157.5147 KRW |
118,794,356.0733 ORBS |
162.0000 KRW |
153.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2021-04-30 |
153.6358 KRW |
134,440,548.0388 ORBS |
152.0000 KRW |
147.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2021-04-29 |
149.7639 KRW |
169,772,728.7128 ORBS |
153.0000 KRW |
142.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2021-04-28 |
153.4354 KRW |
259,291,614.3451 ORBS |
166.0000 KRW |
145.0000 KRW |
169.0000 KRW |
151.0000 KRW |
| 2021-04-27 |
159.5003 KRW |
369,609,356.5117 ORBS |
153.0000 KRW |
147.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2021-04-26 |
146.0192 KRW |
382,022,578.6905 ORBS |
133.0000 KRW |
127.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2021-04-25 |
135.5463 KRW |
246,316,564.5025 ORBS |
130.0000 KRW |
117.0000 KRW |
145.0000 KRW |
131.0000 KRW |
| 2021-04-24 |
135.1976 KRW |
210,740,385.5587 ORBS |
140.0000 KRW |
126.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2021-04-23 |
140.6645 KRW |
1,013,944,858.9048 ORBS |
141.0000 KRW |
97.0000 KRW |
168.0000 KRW |
137.0000 KRW |
| 2021-04-22 |
184.2641 KRW |
321,020,407.5184 ORBS |
182.0000 KRW |
148.0000 KRW |
202.0000 KRW |
149.0000 KRW |
| 2021-04-21 |
187.5642 KRW |
135,355,739.0735 ORBS |
179.0000 KRW |
177.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2021-04-20 |
175.9171 KRW |
173,935,437.0761 ORBS |
190.0000 KRW |
160.0000 KRW |
192.0000 KRW |
180.0000 KRW |
| 2021-04-19 |
201.3142 KRW |
148,531,624.8009 ORBS |
205.0000 KRW |
185.0000 KRW |
218.0000 KRW |
196.0000 KRW |
| 2021-04-18 |
203.5111 KRW |
175,359,636.9738 ORBS |
220.0000 KRW |
182.0000 KRW |
224.0000 KRW |
203.0000 KRW |
| 2021-04-17 |
216.1644 KRW |
135,291,488.7600 ORBS |
224.0000 KRW |
211.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2021-04-16 |
227.4130 KRW |
577,147,784.6850 ORBS |
221.0000 KRW |
207.0000 KRW |
251.0000 KRW |
225.0000 KRW |
| 2021-04-15 |
219.0234 KRW |
110,821,284.5697 ORBS |
214.0000 KRW |
210.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2021-04-14 |
215.5215 KRW |
143,335,967.7459 ORBS |
233.0000 KRW |
202.0000 KRW |
234.0000 KRW |
216.0000 KRW |