Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
16.9627 KRW |
64,552,831.7913 ORBS |
16.6000 KRW |
16.3000 KRW |
18.6000 KRW |
16.8000 KRW |
| 2020-12-02 |
16.6771 KRW |
116,075,631.4397 ORBS |
15.7000 KRW |
15.7000 KRW |
17.6000 KRW |
16.5000 KRW |
| 2020-12-01 |
15.8586 KRW |
68,961,395.2853 ORBS |
15.9000 KRW |
15.2000 KRW |
16.8000 KRW |
15.7000 KRW |
| 2020-11-30 |
17.0105 KRW |
317,589,812.4300 ORBS |
15.0000 KRW |
14.8000 KRW |
20.0000 KRW |
15.8000 KRW |
| 2020-11-29 |
14.9993 KRW |
11,539,336.1496 ORBS |
15.2000 KRW |
14.7000 KRW |
15.4000 KRW |
15.0000 KRW |
| 2020-11-28 |
14.9584 KRW |
13,558,626.9742 ORBS |
14.8000 KRW |
14.6000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2020-11-27 |
14.9567 KRW |
15,895,945.9778 ORBS |
14.8000 KRW |
14.2000 KRW |
15.6000 KRW |
14.8000 KRW |
| 2020-11-26 |
15.2457 KRW |
22,255,159.6839 ORBS |
16.4000 KRW |
14.3000 KRW |
17.1000 KRW |
14.9000 KRW |
| 2020-11-25 |
16.4511 KRW |
26,191,314.5860 ORBS |
16.2000 KRW |
15.5000 KRW |
17.3000 KRW |
16.1000 KRW |
| 2020-11-24 |
15.4553 KRW |
29,052,527.1565 ORBS |
15.2000 KRW |
14.7000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2020-11-23 |
14.6540 KRW |
24,581,404.7018 ORBS |
14.4000 KRW |
14.2000 KRW |
15.3000 KRW |
15.3000 KRW |
| 2020-11-22 |
14.3776 KRW |
14,303,517.9063 ORBS |
14.7000 KRW |
14.1000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2020-11-21 |
14.4162 KRW |
14,711,686.9831 ORBS |
14.1000 KRW |
14.0000 KRW |
15.3000 KRW |
14.7000 KRW |
| 2020-11-20 |
13.9877 KRW |
6,979,247.7614 ORBS |
14.0000 KRW |
13.7000 KRW |
14.3000 KRW |
14.2000 KRW |
| 2020-11-19 |
14.1433 KRW |
8,109,500.3135 ORBS |
14.3000 KRW |
13.7000 KRW |
14.7000 KRW |
14.0000 KRW |
| 2020-11-18 |
14.3663 KRW |
10,251,578.1397 ORBS |
14.7000 KRW |
13.9000 KRW |
15.0000 KRW |
14.4000 KRW |
| 2020-11-17 |
14.3067 KRW |
4,874,834.2227 ORBS |
14.4000 KRW |
14.2000 KRW |
14.6000 KRW |
14.6000 KRW |
| 2020-11-16 |
14.3456 KRW |
6,284,280.1474 ORBS |
14.1000 KRW |
14.1000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2020-11-15 |
14.2681 KRW |
5,838,119.1805 ORBS |
14.7000 KRW |
13.9000 KRW |
14.7000 KRW |
14.2000 KRW |
| 2020-11-14 |
14.5722 KRW |
3,233,006.0885 ORBS |
15.0000 KRW |
14.4000 KRW |
15.0000 KRW |
14.7000 KRW |
| 2020-11-13 |
14.8207 KRW |
18,186,921.8143 ORBS |
14.4000 KRW |
14.4000 KRW |
15.3000 KRW |
14.9000 KRW |
| 2020-11-12 |
14.5650 KRW |
6,936,372.5258 ORBS |
15.0000 KRW |
14.3000 KRW |
15.0000 KRW |
14.4000 KRW |
| 2020-11-11 |
15.0219 KRW |
19,527,660.6269 ORBS |
14.7000 KRW |
14.5000 KRW |
15.9000 KRW |
15.0000 KRW |
| 2020-11-10 |
14.4831 KRW |
7,399,399.0250 ORBS |
14.6000 KRW |
14.2000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2020-11-09 |
14.4365 KRW |
3,487,407.9207 ORBS |
14.9000 KRW |
13.9000 KRW |
14.9000 KRW |
14.6000 KRW |
| 2020-11-08 |
14.6964 KRW |
5,037,403.7067 ORBS |
14.6000 KRW |
14.4000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2020-11-07 |
15.0731 KRW |
10,644,857.1819 ORBS |
15.5000 KRW |
14.5000 KRW |
15.6000 KRW |
14.7000 KRW |
| 2020-11-06 |
15.0487 KRW |
11,717,279.0831 ORBS |
14.8000 KRW |
14.2000 KRW |
15.7000 KRW |
15.2000 KRW |
| 2020-11-05 |
15.2280 KRW |
17,252,345.8589 ORBS |
14.4000 KRW |
14.1000 KRW |
16.0000 KRW |
15.1000 KRW |
| 2020-11-04 |
14.2400 KRW |
7,780,139.2673 ORBS |
13.8000 KRW |
13.5000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2020-11-03 |
13.4881 KRW |
1,727,939.2500 ORBS |
13.8000 KRW |
13.2000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2020-11-02 |
13.7274 KRW |
3,648,671.7795 ORBS |
14.0000 KRW |
13.4000 KRW |
14.2000 KRW |
13.8000 KRW |
| 2020-11-01 |
14.0569 KRW |
1,159,902.4844 ORBS |
14.4000 KRW |
13.8000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2020-10-31 |
14.0283 KRW |
2,223,303.3672 ORBS |
14.1000 KRW |
13.7000 KRW |
14.3000 KRW |
14.2000 KRW |
| 2020-10-30 |
13.7332 KRW |
7,408,333.7835 ORBS |
14.2000 KRW |
13.1000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2020-10-29 |
14.2428 KRW |
4,081,938.1216 ORBS |
14.3000 KRW |
14.0000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2020-10-28 |
15.3220 KRW |
57,158,288.1688 ORBS |
14.6000 KRW |
13.8000 KRW |
17.4000 KRW |
14.3000 KRW |
| 2020-10-27 |
14.8066 KRW |
13,016,391.4790 ORBS |
14.9000 KRW |
14.4000 KRW |
15.3000 KRW |
14.5000 KRW |
| 2020-10-26 |
15.2349 KRW |
10,852,062.4166 ORBS |
15.7000 KRW |
14.6000 KRW |
15.8000 KRW |
14.9000 KRW |
| 2020-10-25 |
15.8861 KRW |
6,596,823.9464 ORBS |
16.2000 KRW |
15.5000 KRW |
16.4000 KRW |
15.7000 KRW |
| 2020-10-24 |
16.2705 KRW |
7,084,782.8230 ORBS |
16.4000 KRW |
16.0000 KRW |
16.6000 KRW |
16.2000 KRW |
| 2020-10-23 |
16.1866 KRW |
16,600,709.0220 ORBS |
15.7000 KRW |
15.5000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2020-10-22 |
15.5989 KRW |
8,275,590.1511 ORBS |
15.6000 KRW |
15.4000 KRW |
16.1000 KRW |
15.7000 KRW |
| 2020-10-21 |
15.5400 KRW |
11,946,117.3587 ORBS |
15.7000 KRW |
15.2000 KRW |
15.9000 KRW |
15.6000 KRW |
| 2020-10-20 |
15.6665 KRW |
13,365,038.9711 ORBS |
15.6000 KRW |
15.3000 KRW |
16.2000 KRW |
15.7000 KRW |
| 2020-10-19 |
15.6255 KRW |
11,126,815.7177 ORBS |
15.2000 KRW |
15.0000 KRW |
16.2000 KRW |
15.4000 KRW |
| 2020-10-18 |
15.1557 KRW |
1,628,068.4822 ORBS |
15.3000 KRW |
15.0000 KRW |
15.6000 KRW |
15.3000 KRW |
| 2020-10-17 |
15.0185 KRW |
3,882,224.6156 ORBS |
15.1000 KRW |
14.7000 KRW |
15.4000 KRW |
15.3000 KRW |
| 2020-10-16 |
15.7178 KRW |
29,940,364.3868 ORBS |
15.4000 KRW |
14.6000 KRW |
16.9000 KRW |
15.1000 KRW |
| 2020-10-15 |
15.3104 KRW |
28,677,345.8702 ORBS |
14.8000 KRW |
14.3000 KRW |
16.5000 KRW |
15.2000 KRW |