Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
14.9904 KRW |
20,564,784.8961 ORBS |
15.2000 KRW |
14.5000 KRW |
15.7000 KRW |
14.6000 KRW |
| 2020-10-13 |
15.2246 KRW |
6,302,329.7310 ORBS |
15.4000 KRW |
15.0000 KRW |
15.6000 KRW |
15.2000 KRW |
| 2020-10-12 |
15.4088 KRW |
22,429,929.9711 ORBS |
15.5000 KRW |
15.1000 KRW |
16.6000 KRW |
15.1000 KRW |
| 2020-10-11 |
15.9838 KRW |
63,698,345.7088 ORBS |
15.1000 KRW |
14.7000 KRW |
17.2000 KRW |
15.5000 KRW |
| 2020-10-10 |
18.3021 KRW |
208,161,970.5365 ORBS |
15.2000 KRW |
14.9000 KRW |
23.0000 KRW |
15.0000 KRW |
| 2020-10-09 |
15.5456 KRW |
36,535,256.0243 ORBS |
14.2000 KRW |
14.1000 KRW |
17.5000 KRW |
15.2000 KRW |
| 2020-10-08 |
14.1124 KRW |
11,473,962.2205 ORBS |
13.8000 KRW |
13.4000 KRW |
14.6000 KRW |
14.3000 KRW |
| 2020-10-07 |
13.5993 KRW |
5,720,144.7452 ORBS |
14.0000 KRW |
13.3000 KRW |
14.0000 KRW |
13.9000 KRW |
| 2020-10-06 |
14.2600 KRW |
7,104,221.7632 ORBS |
14.5000 KRW |
13.7000 KRW |
14.9000 KRW |
14.1000 KRW |
| 2020-10-05 |
14.5966 KRW |
4,855,893.1543 ORBS |
14.9000 KRW |
14.3000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2020-10-04 |
14.7235 KRW |
6,446,586.8271 ORBS |
14.9000 KRW |
14.4000 KRW |
15.3000 KRW |
14.9000 KRW |
| 2020-10-03 |
14.8725 KRW |
2,741,397.7174 ORBS |
14.8000 KRW |
14.6000 KRW |
15.2000 KRW |
14.9000 KRW |
| 2020-10-02 |
14.8714 KRW |
12,399,168.5373 ORBS |
15.6000 KRW |
14.1000 KRW |
15.7000 KRW |
14.8000 KRW |
| 2020-10-01 |
15.8106 KRW |
11,838,121.6465 ORBS |
15.7000 KRW |
15.1000 KRW |
16.8000 KRW |
15.4000 KRW |
| 2020-09-30 |
15.6869 KRW |
5,071,916.6818 ORBS |
15.7000 KRW |
15.4000 KRW |
15.9000 KRW |
15.8000 KRW |
| 2020-09-29 |
15.7700 KRW |
13,266,722.7055 ORBS |
15.6000 KRW |
15.4000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2020-09-28 |
15.9283 KRW |
8,856,988.4173 ORBS |
15.8000 KRW |
15.6000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2020-09-27 |
15.8161 KRW |
7,750,587.6150 ORBS |
16.0000 KRW |
15.4000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2020-09-26 |
15.9609 KRW |
6,474,488.4774 ORBS |
15.9000 KRW |
15.7000 KRW |
16.2000 KRW |
16.1000 KRW |
| 2020-09-25 |
15.9096 KRW |
5,744,048.5315 ORBS |
16.4000 KRW |
15.7000 KRW |
16.4000 KRW |
16.0000 KRW |
| 2020-09-24 |
15.7169 KRW |
5,486,717.6838 ORBS |
15.9000 KRW |
15.3000 KRW |
16.9000 KRW |
16.4000 KRW |
| 2020-09-23 |
16.2868 KRW |
3,555,415.8869 ORBS |
16.1000 KRW |
15.6000 KRW |
17.7000 KRW |
15.7000 KRW |
| 2020-09-22 |
16.1422 KRW |
1,314,436.4581 ORBS |
16.4000 KRW |
15.8000 KRW |
16.7000 KRW |
16.1000 KRW |
| 2020-09-21 |
16.3284 KRW |
5,045,831.7912 ORBS |
17.2000 KRW |
15.3000 KRW |
17.2000 KRW |
16.4000 KRW |
| 2020-09-20 |
17.1288 KRW |
2,164,576.5572 ORBS |
17.4000 KRW |
16.9000 KRW |
17.6000 KRW |
16.9000 KRW |
| 2020-09-19 |
17.3640 KRW |
1,345,575.1824 ORBS |
17.5000 KRW |
17.0000 KRW |
17.9000 KRW |
17.4000 KRW |
| 2020-09-18 |
17.4828 KRW |
7,865,886.1128 ORBS |
17.2000 KRW |
16.9000 KRW |
18.2000 KRW |
17.4000 KRW |
| 2020-09-17 |
17.2943 KRW |
5,572,455.0054 ORBS |
17.3000 KRW |
16.7000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2020-09-16 |
17.8834 KRW |
20,974,501.6912 ORBS |
18.0000 KRW |
16.7000 KRW |
18.8000 KRW |
17.3000 KRW |
| 2020-09-15 |
18.1209 KRW |
5,525,459.6890 ORBS |
18.4000 KRW |
17.8000 KRW |
18.5000 KRW |
18.0000 KRW |
| 2020-09-14 |
18.3348 KRW |
13,246,228.1656 ORBS |
18.3000 KRW |
17.8000 KRW |
19.2000 KRW |
18.2000 KRW |
| 2020-09-13 |
18.3311 KRW |
4,613,111.3445 ORBS |
18.4000 KRW |
18.0000 KRW |
18.7000 KRW |
18.3000 KRW |
| 2020-09-12 |
18.4759 KRW |
4,497,149.8102 ORBS |
18.4000 KRW |
18.1000 KRW |
19.0000 KRW |
18.4000 KRW |
| 2020-09-11 |
18.3617 KRW |
9,550,755.4746 ORBS |
18.8000 KRW |
17.7000 KRW |
19.2000 KRW |
18.3000 KRW |
| 2020-09-10 |
18.3485 KRW |
10,435,430.1169 ORBS |
18.3000 KRW |
18.0000 KRW |
18.8000 KRW |
18.6000 KRW |
| 2020-09-09 |
17.8592 KRW |
7,516,310.0504 ORBS |
18.2000 KRW |
17.4000 KRW |
18.4000 KRW |
18.3000 KRW |
| 2020-09-08 |
18.2422 KRW |
4,649,723.0751 ORBS |
18.6000 KRW |
18.0000 KRW |
18.9000 KRW |
18.1000 KRW |
| 2020-09-07 |
18.4131 KRW |
2,696,468.8672 ORBS |
18.7000 KRW |
17.9000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-09-06 |
18.7081 KRW |
5,432,439.7096 ORBS |
17.9000 KRW |
17.9000 KRW |
19.5000 KRW |
18.7000 KRW |
| 2020-09-05 |
19.0743 KRW |
6,111,162.8665 ORBS |
19.6000 KRW |
17.9000 KRW |
20.2000 KRW |
18.0000 KRW |
| 2020-09-04 |
19.5695 KRW |
5,734,566.5494 ORBS |
19.7000 KRW |
19.0000 KRW |
20.4000 KRW |
19.8000 KRW |
| 2020-09-03 |
20.3957 KRW |
14,503,841.7587 ORBS |
21.1000 KRW |
19.2000 KRW |
21.8000 KRW |
20.1000 KRW |
| 2020-09-02 |
21.4565 KRW |
16,530,027.3261 ORBS |
21.4000 KRW |
20.6000 KRW |
22.6000 KRW |
20.9000 KRW |
| 2020-09-01 |
22.0048 KRW |
10,478,949.8393 ORBS |
21.7000 KRW |
21.3000 KRW |
23.0000 KRW |
21.6000 KRW |
| 2020-08-31 |
21.8295 KRW |
8,443,485.0093 ORBS |
22.0000 KRW |
21.5000 KRW |
22.3000 KRW |
21.7000 KRW |
| 2020-08-30 |
22.3598 KRW |
9,544,585.5843 ORBS |
22.3000 KRW |
21.7000 KRW |
22.8000 KRW |
22.1000 KRW |
| 2020-08-29 |
22.0542 KRW |
10,517,067.5453 ORBS |
21.1000 KRW |
20.9000 KRW |
22.9000 KRW |
22.4000 KRW |
| 2020-08-28 |
21.0161 KRW |
5,226,618.0805 ORBS |
20.5000 KRW |
20.4000 KRW |
21.6000 KRW |
21.0000 KRW |
| 2020-08-27 |
20.5629 KRW |
12,568,301.2305 ORBS |
21.0000 KRW |
20.1000 KRW |
21.1000 KRW |
20.4000 KRW |
| 2020-08-26 |
20.9201 KRW |
8,987,935.1253 ORBS |
21.4000 KRW |
20.6000 KRW |
21.5000 KRW |
21.1000 KRW |