Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
235.0747 KRW |
138,475,041.0291 ORBS |
251.0000 KRW |
226.0000 KRW |
252.0000 KRW |
234.0000 KRW |
| 2021-04-12 |
237.4685 KRW |
180,173,387.9193 ORBS |
233.0000 KRW |
227.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2021-04-11 |
227.4229 KRW |
128,016,780.8032 ORBS |
241.0000 KRW |
203.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2021-04-10 |
241.0014 KRW |
148,513,279.4252 ORBS |
254.0000 KRW |
232.0000 KRW |
254.0000 KRW |
237.0000 KRW |
| 2021-04-09 |
246.0672 KRW |
254,757,895.7748 ORBS |
242.0000 KRW |
231.0000 KRW |
259.0000 KRW |
249.0000 KRW |
| 2021-04-08 |
228.0524 KRW |
300,998,473.4665 ORBS |
198.0000 KRW |
190.0000 KRW |
252.0000 KRW |
238.0000 KRW |
| 2021-04-07 |
202.8950 KRW |
293,751,197.5218 ORBS |
249.0000 KRW |
136.0000 KRW |
252.0000 KRW |
200.0000 KRW |
| 2021-04-06 |
247.7353 KRW |
286,299,684.3234 ORBS |
255.0000 KRW |
227.0000 KRW |
268.0000 KRW |
248.0000 KRW |
| 2021-04-05 |
278.7873 KRW |
397,242,121.8448 ORBS |
296.0000 KRW |
243.0000 KRW |
315.0000 KRW |
255.0000 KRW |
| 2021-04-04 |
285.0854 KRW |
281,836,288.7452 ORBS |
279.0000 KRW |
268.0000 KRW |
300.0000 KRW |
297.0000 KRW |
| 2021-04-03 |
321.4049 KRW |
533,161,528.5086 ORBS |
340.0000 KRW |
265.0000 KRW |
389.0000 KRW |
281.0000 KRW |
| 2021-04-02 |
310.4109 KRW |
789,244,896.8389 ORBS |
278.0000 KRW |
270.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2021-04-01 |
266.1251 KRW |
376,289,302.1551 ORBS |
267.0000 KRW |
251.0000 KRW |
283.0000 KRW |
279.0000 KRW |
| 2021-03-31 |
262.4943 KRW |
513,636,479.2780 ORBS |
260.0000 KRW |
236.0000 KRW |
280.0000 KRW |
264.0000 KRW |
| 2021-03-30 |
250.8661 KRW |
416,752,271.9998 ORBS |
238.0000 KRW |
235.0000 KRW |
266.0000 KRW |
257.0000 KRW |
| 2021-03-29 |
235.6656 KRW |
191,958,371.7795 ORBS |
235.0000 KRW |
228.0000 KRW |
247.0000 KRW |
238.0000 KRW |
| 2021-03-28 |
230.3056 KRW |
172,537,050.1591 ORBS |
232.0000 KRW |
224.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2021-03-27 |
229.0282 KRW |
199,970,629.0284 ORBS |
238.0000 KRW |
224.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2021-03-26 |
233.2048 KRW |
724,250,080.1304 ORBS |
215.0000 KRW |
211.0000 KRW |
255.0000 KRW |
239.0000 KRW |
| 2021-03-25 |
213.6720 KRW |
263,200,572.7333 ORBS |
212.0000 KRW |
202.0000 KRW |
229.0000 KRW |
213.0000 KRW |
| 2021-03-24 |
240.6425 KRW |
603,480,329.5186 ORBS |
238.0000 KRW |
209.0000 KRW |
275.0000 KRW |
214.0000 KRW |
| 2021-03-23 |
218.3809 KRW |
318,243,282.5967 ORBS |
229.0000 KRW |
196.0000 KRW |
241.0000 KRW |
230.0000 KRW |
| 2021-03-22 |
239.2173 KRW |
275,437,613.4596 ORBS |
251.0000 KRW |
227.0000 KRW |
252.0000 KRW |
230.0000 KRW |
| 2021-03-21 |
245.1469 KRW |
369,132,406.4277 ORBS |
244.0000 KRW |
221.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2021-03-20 |
268.9552 KRW |
549,771,829.3129 ORBS |
288.0000 KRW |
227.0000 KRW |
288.0000 KRW |
239.0000 KRW |
| 2021-03-19 |
278.5961 KRW |
543,916,828.8742 ORBS |
278.0000 KRW |
261.0000 KRW |
295.0000 KRW |
283.0000 KRW |
| 2021-03-18 |
279.6633 KRW |
607,977,200.7030 ORBS |
306.0000 KRW |
260.0000 KRW |
306.0000 KRW |
277.0000 KRW |
| 2021-03-17 |
270.6426 KRW |
1,447,996,926.6325 ORBS |
314.0000 KRW |
210.0000 KRW |
325.0000 KRW |
301.0000 KRW |
| 2021-03-16 |
328.9137 KRW |
2,851,500,787.8969 ORBS |
297.0000 KRW |
193.0000 KRW |
440.0000 KRW |
318.0000 KRW |
| 2021-03-15 |
226.8853 KRW |
3,600,016,706.8141 ORBS |
155.0000 KRW |
153.0000 KRW |
304.0000 KRW |
286.0000 KRW |
| 2021-03-14 |
156.2284 KRW |
2,027,245,040.6412 ORBS |
142.0000 KRW |
127.0000 KRW |
198.0000 KRW |
160.0000 KRW |