Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
13.6016 KRW |
45,571,947.2220 ORBS |
12.8000 KRW |
12.3000 KRW |
14.8000 KRW |
13.7000 KRW |
| 2020-05-16 |
12.2875 KRW |
15,834,672.6938 ORBS |
11.8000 KRW |
11.5000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2020-05-15 |
11.7110 KRW |
6,594,168.0730 ORBS |
11.7000 KRW |
11.5000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2020-05-14 |
11.9324 KRW |
7,853,639.5769 ORBS |
11.7000 KRW |
11.5000 KRW |
12.4000 KRW |
11.7000 KRW |
| 2020-05-13 |
11.4958 KRW |
2,845,327.3827 ORBS |
11.6000 KRW |
11.4000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2020-05-12 |
11.3527 KRW |
4,081,069.9544 ORBS |
11.4000 KRW |
11.2000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2020-05-11 |
11.2526 KRW |
4,396,130.9079 ORBS |
11.5000 KRW |
10.9000 KRW |
11.6000 KRW |
11.2000 KRW |
| 2020-05-10 |
11.5788 KRW |
13,836,924.1620 ORBS |
12.4000 KRW |
11.2000 KRW |
12.4000 KRW |
11.4000 KRW |
| 2020-05-09 |
12.3093 KRW |
5,627,142.2424 ORBS |
12.4000 KRW |
12.1000 KRW |
12.6000 KRW |
12.2000 KRW |
| 2020-05-08 |
12.4104 KRW |
8,435,816.0478 ORBS |
12.4000 KRW |
12.1000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2020-05-07 |
12.5540 KRW |
9,384,470.2471 ORBS |
12.5000 KRW |
12.4000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2020-05-06 |
12.4967 KRW |
13,057,174.7049 ORBS |
12.4000 KRW |
12.3000 KRW |
12.8000 KRW |
12.6000 KRW |
| 2020-05-05 |
12.2293 KRW |
5,191,015.5421 ORBS |
12.2000 KRW |
12.0000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2020-05-04 |
12.3305 KRW |
7,469,693.2096 ORBS |
12.5000 KRW |
12.1000 KRW |
12.5000 KRW |
12.3000 KRW |
| 2020-05-03 |
12.5440 KRW |
4,934,431.6039 ORBS |
12.7000 KRW |
12.4000 KRW |
12.8000 KRW |
12.4000 KRW |
| 2020-05-02 |
12.4775 KRW |
4,445,443.3243 ORBS |
12.5000 KRW |
12.3000 KRW |
12.7000 KRW |
12.7000 KRW |
| 2020-05-01 |
12.4133 KRW |
12,412,697.1324 ORBS |
12.2000 KRW |
12.2000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2020-04-30 |
12.3146 KRW |
12,155,946.9396 ORBS |
12.2000 KRW |
11.9000 KRW |
12.6000 KRW |
12.1000 KRW |
| 2020-04-29 |
12.0558 KRW |
7,622,096.5589 ORBS |
11.9000 KRW |
11.8000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2020-04-28 |
11.9128 KRW |
6,046,571.3941 ORBS |
12.1000 KRW |
11.8000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2020-04-27 |
12.1590 KRW |
20,814,667.6212 ORBS |
11.9000 KRW |
11.9000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2020-04-26 |
11.9085 KRW |
10,417,139.7890 ORBS |
11.8000 KRW |
11.5000 KRW |
12.3000 KRW |
11.9000 KRW |
| 2020-04-25 |
11.6549 KRW |
4,226,098.4409 ORBS |
11.6000 KRW |
11.3000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2020-04-24 |
11.4536 KRW |
6,752,518.1336 ORBS |
11.5000 KRW |
11.3000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2020-04-23 |
11.2149 KRW |
12,848,984.0348 ORBS |
11.3000 KRW |
10.8000 KRW |
11.6000 KRW |
11.6000 KRW |
| 2020-04-22 |
11.1381 KRW |
3,496,445.4477 ORBS |
11.0000 KRW |
11.0000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2020-04-21 |
10.9937 KRW |
4,776,472.8908 ORBS |
11.2000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2020-04-20 |
11.2678 KRW |
7,635,089.2443 ORBS |
11.4000 KRW |
11.0000 KRW |
11.6000 KRW |
11.2000 KRW |
| 2020-04-19 |
11.5047 KRW |
6,189,361.8163 ORBS |
11.7000 KRW |
11.2000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2020-04-18 |
11.4897 KRW |
10,816,732.5952 ORBS |
11.2000 KRW |
11.1000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2020-04-17 |
11.2577 KRW |
3,544,235.7963 ORBS |
11.5000 KRW |
11.1000 KRW |
11.5000 KRW |
11.5000 KRW |
| 2020-04-16 |
10.9152 KRW |
13,795,288.1242 ORBS |
11.0000 KRW |
10.3000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2020-04-15 |
10.9734 KRW |
5,237,289.7730 ORBS |
11.1000 KRW |
10.7000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2020-04-14 |
11.1769 KRW |
26,389,716.8547 ORBS |
11.6000 KRW |
10.8000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2020-04-13 |
11.5795 KRW |
6,844,149.2602 ORBS |
11.9000 KRW |
11.3000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2020-04-12 |
11.9789 KRW |
15,713,297.8865 ORBS |
11.8000 KRW |
11.6000 KRW |
12.3000 KRW |
11.9000 KRW |
| 2020-04-11 |
11.7348 KRW |
6,646,851.5306 ORBS |
11.8000 KRW |
11.4000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2020-04-10 |
11.7470 KRW |
16,092,351.2462 ORBS |
12.1000 KRW |
11.4000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2020-04-09 |
12.1160 KRW |
12,006,887.9019 ORBS |
12.1000 KRW |
11.9000 KRW |
12.3000 KRW |
12.1000 KRW |
| 2020-04-08 |
12.4785 KRW |
46,268,647.7474 ORBS |
12.2000 KRW |
12.0000 KRW |
13.4000 KRW |
12.2000 KRW |
| 2020-04-07 |
12.1578 KRW |
19,711,558.7785 ORBS |
12.3000 KRW |
11.9000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2020-04-06 |
12.1194 KRW |
20,418,304.0793 ORBS |
12.0000 KRW |
11.9000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2020-04-05 |
12.0337 KRW |
7,153,989.1758 ORBS |
12.0000 KRW |
11.9000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2020-04-04 |
12.1305 KRW |
34,579,902.6404 ORBS |
11.9000 KRW |
11.8000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2020-04-03 |
12.1515 KRW |
104,024,458.4415 ORBS |
11.9000 KRW |
11.7000 KRW |
12.7000 KRW |
11.9000 KRW |
| 2020-04-02 |
12.3363 KRW |
92,946,239.9472 ORBS |
12.1000 KRW |
11.6000 KRW |
13.1000 KRW |
11.9000 KRW |
| 2020-04-01 |
12.1072 KRW |
905,121,912.2513 ORBS |
13.1000 KRW |
11.5000 KRW |
13.3000 KRW |
12.1000 KRW |
| 2020-03-31 |
14.6823 KRW |
1,624,025,873.1519 ORBS |
9.7500 KRW |
9.7500 KRW |
27.9000 KRW |
13.0000 KRW |