Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
16.2740 KRW |
94,650,585.6584 ORBS |
16.9000 KRW |
15.0000 KRW |
17.5000 KRW |
16.7000 KRW |
| 2021-01-21 |
17.3290 KRW |
120,428,529.7350 ORBS |
18.5000 KRW |
16.1000 KRW |
18.5000 KRW |
16.5000 KRW |
| 2021-01-20 |
18.5023 KRW |
236,867,907.5248 ORBS |
18.4000 KRW |
17.3000 KRW |
20.0000 KRW |
18.0000 KRW |
| 2021-01-19 |
18.2197 KRW |
211,917,890.9189 ORBS |
19.2000 KRW |
17.6000 KRW |
19.2000 KRW |
18.4000 KRW |
| 2021-01-18 |
19.9733 KRW |
2,459,898,890.3222 ORBS |
16.2000 KRW |
16.2000 KRW |
24.7000 KRW |
19.5000 KRW |
| 2021-01-17 |
15.7661 KRW |
108,095,366.9106 ORBS |
16.0000 KRW |
15.1000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2021-01-16 |
15.5345 KRW |
101,792,479.5489 ORBS |
15.3000 KRW |
15.1000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2021-01-15 |
15.2822 KRW |
80,467,057.7621 ORBS |
15.7000 KRW |
14.8000 KRW |
16.0000 KRW |
15.0000 KRW |
| 2021-01-14 |
15.5670 KRW |
92,680,244.3785 ORBS |
15.9000 KRW |
15.3000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2021-01-13 |
15.3985 KRW |
90,218,195.6298 ORBS |
16.0000 KRW |
15.0000 KRW |
16.0000 KRW |
15.5000 KRW |
| 2021-01-12 |
16.0357 KRW |
464,493,691.6762 ORBS |
17.9000 KRW |
14.9000 KRW |
19.0000 KRW |
15.9000 KRW |
| 2021-01-11 |
15.3861 KRW |
318,919,719.7173 ORBS |
15.4000 KRW |
13.1000 KRW |
17.6000 KRW |
16.3000 KRW |
| 2021-01-10 |
15.3873 KRW |
116,682,929.7145 ORBS |
15.8000 KRW |
14.4000 KRW |
16.4000 KRW |
15.2000 KRW |
| 2021-01-09 |
15.4843 KRW |
113,840,603.7548 ORBS |
15.2000 KRW |
14.7000 KRW |
16.1000 KRW |
15.9000 KRW |
| 2021-01-08 |
14.4921 KRW |
70,100,997.4745 ORBS |
14.5000 KRW |
13.7000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2021-01-07 |
14.1627 KRW |
69,266,143.2920 ORBS |
14.0000 KRW |
13.7000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2021-01-06 |
13.4937 KRW |
42,065,317.2511 ORBS |
13.6000 KRW |
12.7000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2021-01-05 |
13.2642 KRW |
32,613,240.3359 ORBS |
13.3000 KRW |
13.0000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2021-01-04 |
13.5271 KRW |
71,362,567.3912 ORBS |
13.9000 KRW |
12.6000 KRW |
14.4000 KRW |
13.3000 KRW |
| 2021-01-03 |
13.9350 KRW |
57,654,776.2610 ORBS |
14.3000 KRW |
13.5000 KRW |
14.3000 KRW |
13.9000 KRW |
| 2021-01-02 |
14.1546 KRW |
34,473,246.7963 ORBS |
14.4000 KRW |
13.9000 KRW |
14.5000 KRW |
14.2000 KRW |
| 2021-01-01 |
14.0024 KRW |
41,578,586.7763 ORBS |
14.0000 KRW |
13.6000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2020-12-31 |
13.7078 KRW |
20,218,689.5322 ORBS |
14.1000 KRW |
13.5000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2020-12-30 |
14.0553 KRW |
29,824,208.4782 ORBS |
14.3000 KRW |
13.5000 KRW |
15.1000 KRW |
13.9000 KRW |
| 2020-12-29 |
14.0509 KRW |
64,144,826.2598 ORBS |
14.8000 KRW |
13.5000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2020-12-28 |
15.4172 KRW |
630,210,766.6156 ORBS |
13.9000 KRW |
13.9000 KRW |
18.5000 KRW |
14.8000 KRW |
| 2020-12-27 |
13.9852 KRW |
42,487,828.1668 ORBS |
13.7000 KRW |
13.3000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2020-12-26 |
13.6399 KRW |
12,869,708.1533 ORBS |
13.8000 KRW |
13.3000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2020-12-25 |
13.8032 KRW |
9,649,722.5566 ORBS |
13.9000 KRW |
13.4000 KRW |
14.3000 KRW |
13.7000 KRW |
| 2020-12-24 |
13.1764 KRW |
27,090,297.5813 ORBS |
13.3000 KRW |
12.5000 KRW |
13.9000 KRW |
13.8000 KRW |
| 2020-12-23 |
13.9688 KRW |
32,002,263.6245 ORBS |
15.0000 KRW |
12.7000 KRW |
15.0000 KRW |
13.2000 KRW |
| 2020-12-22 |
15.2757 KRW |
84,896,337.7352 ORBS |
15.1000 KRW |
14.3000 KRW |
16.7000 KRW |
15.0000 KRW |
| 2020-12-21 |
15.2194 KRW |
53,767,490.0574 ORBS |
16.1000 KRW |
14.6000 KRW |
16.3000 KRW |
15.2000 KRW |
| 2020-12-20 |
16.9551 KRW |
170,858,726.9574 ORBS |
16.2000 KRW |
15.8000 KRW |
18.8000 KRW |
16.1000 KRW |
| 2020-12-19 |
16.0163 KRW |
45,700,492.5489 ORBS |
15.6000 KRW |
15.3000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2020-12-18 |
15.3437 KRW |
19,097,725.7837 ORBS |
15.1000 KRW |
14.8000 KRW |
15.9000 KRW |
15.5000 KRW |
| 2020-12-17 |
15.2725 KRW |
23,106,514.0441 ORBS |
15.3000 KRW |
14.8000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2020-12-16 |
14.9526 KRW |
13,383,565.5749 ORBS |
15.0000 KRW |
14.7000 KRW |
15.4000 KRW |
15.4000 KRW |
| 2020-12-15 |
14.8374 KRW |
7,005,750.2407 ORBS |
14.9000 KRW |
14.6000 KRW |
15.0000 KRW |
15.0000 KRW |
| 2020-12-14 |
14.7013 KRW |
6,199,907.3668 ORBS |
15.1000 KRW |
14.5000 KRW |
15.1000 KRW |
14.9000 KRW |
| 2020-12-13 |
14.9060 KRW |
5,887,416.3604 ORBS |
15.0000 KRW |
14.6000 KRW |
15.1000 KRW |
15.1000 KRW |
| 2020-12-12 |
14.8039 KRW |
7,686,149.6953 ORBS |
14.5000 KRW |
14.5000 KRW |
15.0000 KRW |
15.0000 KRW |
| 2020-12-11 |
14.5614 KRW |
12,051,025.1301 ORBS |
15.1000 KRW |
14.2000 KRW |
15.2000 KRW |
14.5000 KRW |
| 2020-12-10 |
15.3725 KRW |
81,384,156.3168 ORBS |
14.9000 KRW |
14.6000 KRW |
16.6000 KRW |
15.0000 KRW |
| 2020-12-09 |
14.5584 KRW |
22,120,474.9481 ORBS |
15.1000 KRW |
13.9000 KRW |
15.3000 KRW |
15.0000 KRW |
| 2020-12-08 |
15.7107 KRW |
27,086,533.5765 ORBS |
16.3000 KRW |
14.9000 KRW |
16.6000 KRW |
15.0000 KRW |
| 2020-12-07 |
16.1446 KRW |
14,154,802.3112 ORBS |
15.9000 KRW |
15.7000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2020-12-06 |
15.9646 KRW |
32,759,346.2354 ORBS |
15.8000 KRW |
15.4000 KRW |
16.6000 KRW |
15.9000 KRW |
| 2020-12-05 |
15.6919 KRW |
17,686,749.6224 ORBS |
15.4000 KRW |
15.4000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2020-12-04 |
15.8435 KRW |
31,190,909.8219 ORBS |
16.8000 KRW |
15.2000 KRW |
16.8000 KRW |
15.3000 KRW |