Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-06 |
19.5592 KRW |
29,179,684.1070 ORBS |
19.1000 KRW |
19.0000 KRW |
19.9000 KRW |
19.6000 KRW |
| 2020-07-05 |
18.8243 KRW |
5,672,300.0513 ORBS |
18.9000 KRW |
18.5000 KRW |
19.1000 KRW |
19.1000 KRW |
| 2020-07-04 |
18.9368 KRW |
5,516,330.0011 ORBS |
19.3000 KRW |
18.7000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2020-07-03 |
19.1180 KRW |
11,695,941.1319 ORBS |
18.6000 KRW |
18.5000 KRW |
19.6000 KRW |
19.2000 KRW |
| 2020-07-02 |
18.8820 KRW |
10,260,331.3464 ORBS |
18.8000 KRW |
18.3000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2020-07-01 |
19.0669 KRW |
28,633,152.8544 ORBS |
18.0000 KRW |
17.7000 KRW |
19.9000 KRW |
18.8000 KRW |
| 2020-06-30 |
18.0303 KRW |
9,231,205.8614 ORBS |
18.4000 KRW |
17.5000 KRW |
18.7000 KRW |
18.0000 KRW |
| 2020-06-29 |
18.3069 KRW |
9,352,528.5504 ORBS |
18.6000 KRW |
17.8000 KRW |
19.0000 KRW |
18.4000 KRW |
| 2020-06-28 |
18.1484 KRW |
14,449,543.7050 ORBS |
18.7000 KRW |
17.3000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2020-06-27 |
18.7788 KRW |
12,624,951.0556 ORBS |
19.1000 KRW |
18.3000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-06-26 |
19.3243 KRW |
66,757,240.9247 ORBS |
18.6000 KRW |
18.2000 KRW |
20.0000 KRW |
19.1000 KRW |
| 2020-06-25 |
18.0890 KRW |
13,357,569.6344 ORBS |
18.4000 KRW |
17.6000 KRW |
18.7000 KRW |
18.7000 KRW |
| 2020-06-24 |
18.5878 KRW |
18,325,343.9337 ORBS |
19.3000 KRW |
18.1000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-06-23 |
19.2028 KRW |
13,133,760.8996 ORBS |
19.7000 KRW |
18.8000 KRW |
19.8000 KRW |
19.1000 KRW |
| 2020-06-22 |
20.2490 KRW |
94,945,911.9831 ORBS |
19.3000 KRW |
19.3000 KRW |
21.9000 KRW |
19.7000 KRW |
| 2020-06-21 |
18.9638 KRW |
14,494,895.9617 ORBS |
18.9000 KRW |
18.4000 KRW |
19.4000 KRW |
19.3000 KRW |
| 2020-06-20 |
18.3397 KRW |
19,863,803.9765 ORBS |
18.1000 KRW |
17.7000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2020-06-19 |
17.7761 KRW |
45,515,729.4851 ORBS |
17.2000 KRW |
17.1000 KRW |
18.3000 KRW |
18.1000 KRW |
| 2020-06-18 |
17.2798 KRW |
9,116,502.5901 ORBS |
17.3000 KRW |
17.0000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-17 |
17.3523 KRW |
10,752,714.9915 ORBS |
17.4000 KRW |
16.9000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-16 |
17.1487 KRW |
15,034,462.9968 ORBS |
17.5000 KRW |
16.8000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-15 |
16.7948 KRW |
23,935,253.4498 ORBS |
18.0000 KRW |
16.1000 KRW |
18.1000 KRW |
17.3000 KRW |
| 2020-06-14 |
18.4468 KRW |
34,741,727.6837 ORBS |
17.9000 KRW |
17.4000 KRW |
19.1000 KRW |
17.9000 KRW |
| 2020-06-13 |
17.6874 KRW |
9,690,378.3488 ORBS |
17.4000 KRW |
16.9000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2020-06-12 |
17.2079 KRW |
19,178,988.6443 ORBS |
16.4000 KRW |
15.8000 KRW |
18.0000 KRW |
17.4000 KRW |
| 2020-06-11 |
17.8916 KRW |
59,486,063.8408 ORBS |
18.5000 KRW |
15.9000 KRW |
19.6000 KRW |
16.7000 KRW |
| 2020-06-10 |
18.1479 KRW |
19,914,571.9655 ORBS |
18.0000 KRW |
17.6000 KRW |
18.6000 KRW |
18.5000 KRW |
| 2020-06-09 |
17.7157 KRW |
23,162,942.5514 ORBS |
17.4000 KRW |
16.8000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2020-06-08 |
16.9321 KRW |
14,202,866.4898 ORBS |
17.2000 KRW |
16.5000 KRW |
17.2000 KRW |
17.2000 KRW |
| 2020-06-07 |
16.6297 KRW |
22,877,875.7127 ORBS |
17.0000 KRW |
15.8000 KRW |
17.1000 KRW |
17.1000 KRW |
| 2020-06-06 |
16.9599 KRW |
23,093,920.3743 ORBS |
16.7000 KRW |
16.4000 KRW |
17.4000 KRW |
16.8000 KRW |
| 2020-06-05 |
16.6572 KRW |
39,207,024.6653 ORBS |
16.4000 KRW |
16.2000 KRW |
17.1000 KRW |
16.6000 KRW |
| 2020-06-04 |
16.4971 KRW |
64,854,215.1659 ORBS |
16.1000 KRW |
16.0000 KRW |
17.1000 KRW |
16.5000 KRW |
| 2020-06-03 |
15.8199 KRW |
16,093,049.7985 ORBS |
16.2000 KRW |
15.5000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2020-06-02 |
15.9356 KRW |
20,294,796.2396 ORBS |
16.3000 KRW |
15.3000 KRW |
16.5000 KRW |
16.1000 KRW |
| 2020-06-01 |
16.4978 KRW |
38,821,293.2366 ORBS |
16.0000 KRW |
15.9000 KRW |
17.2000 KRW |
16.1000 KRW |
| 2020-05-31 |
15.8158 KRW |
16,899,952.5038 ORBS |
16.2000 KRW |
15.6000 KRW |
16.3000 KRW |
15.9000 KRW |
| 2020-05-30 |
16.3283 KRW |
66,022,937.5699 ORBS |
15.4000 KRW |
15.4000 KRW |
17.1000 KRW |
16.1000 KRW |
| 2020-05-29 |
15.3858 KRW |
23,833,382.7546 ORBS |
16.2000 KRW |
14.7000 KRW |
16.3000 KRW |
15.2000 KRW |
| 2020-05-28 |
16.2086 KRW |
30,917,483.4277 ORBS |
17.4000 KRW |
15.7000 KRW |
17.4000 KRW |
16.2000 KRW |
| 2020-05-27 |
17.2598 KRW |
350,530,080.5838 ORBS |
14.8000 KRW |
14.8000 KRW |
19.4000 KRW |
17.1000 KRW |
| 2020-05-26 |
14.9099 KRW |
21,341,528.6276 ORBS |
15.3000 KRW |
14.3000 KRW |
15.5000 KRW |
14.8000 KRW |
| 2020-05-25 |
14.9110 KRW |
109,974,300.9350 ORBS |
13.6000 KRW |
13.2000 KRW |
15.9000 KRW |
15.1000 KRW |
| 2020-05-24 |
13.9325 KRW |
11,526,938.8864 ORBS |
14.2000 KRW |
13.5000 KRW |
14.5000 KRW |
13.6000 KRW |
| 2020-05-23 |
14.2578 KRW |
40,793,779.3884 ORBS |
13.8000 KRW |
13.5000 KRW |
15.0000 KRW |
14.2000 KRW |
| 2020-05-22 |
13.6769 KRW |
23,141,752.2913 ORBS |
13.4000 KRW |
13.3000 KRW |
14.1000 KRW |
13.8000 KRW |
| 2020-05-21 |
13.5360 KRW |
25,282,931.8646 ORBS |
13.8000 KRW |
12.9000 KRW |
14.0000 KRW |
13.5000 KRW |
| 2020-05-20 |
14.2069 KRW |
34,711,783.1318 ORBS |
15.0000 KRW |
13.4000 KRW |
15.0000 KRW |
14.0000 KRW |
| 2020-05-19 |
14.8874 KRW |
91,033,285.8659 ORBS |
13.8000 KRW |
13.6000 KRW |
16.0000 KRW |
14.9000 KRW |
| 2020-05-18 |
13.4304 KRW |
23,437,625.1454 ORBS |
13.6000 KRW |
13.1000 KRW |
14.0000 KRW |
14.0000 KRW |