Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
33.8372 KRW |
19,160,311.0566 ORBS |
33.2500 KRW |
33.0000 KRW |
34.3800 KRW |
34.3800 KRW |
| 2024-07-25 |
33.0960 KRW |
42,237,980.5982 ORBS |
34.7400 KRW |
31.5500 KRW |
34.9900 KRW |
32.7800 KRW |
| 2024-07-24 |
34.5606 KRW |
34,652,725.0517 ORBS |
33.7900 KRW |
33.2600 KRW |
35.7400 KRW |
34.6800 KRW |
| 2024-07-23 |
34.3047 KRW |
35,638,735.2069 ORBS |
34.2500 KRW |
33.5000 KRW |
35.4700 KRW |
33.6900 KRW |
| 2024-07-22 |
34.6496 KRW |
45,505,331.9799 ORBS |
35.5000 KRW |
33.8100 KRW |
35.8500 KRW |
33.9600 KRW |
| 2024-07-21 |
35.4915 KRW |
52,065,822.6611 ORBS |
36.0000 KRW |
34.4100 KRW |
36.2000 KRW |
35.7000 KRW |
| 2024-07-20 |
35.6706 KRW |
45,884,731.3999 ORBS |
35.6000 KRW |
35.1800 KRW |
36.0900 KRW |
35.8500 KRW |
| 2024-07-19 |
35.4414 KRW |
173,588,689.9870 ORBS |
34.3700 KRW |
33.6200 KRW |
37.3400 KRW |
35.6400 KRW |
| 2024-07-18 |
34.0691 KRW |
37,043,138.8631 ORBS |
33.7700 KRW |
33.1000 KRW |
35.1800 KRW |
34.4700 KRW |
| 2024-07-17 |
33.9616 KRW |
43,984,843.5347 ORBS |
34.2200 KRW |
33.5800 KRW |
34.3500 KRW |
33.7700 KRW |
| 2024-07-16 |
32.9207 KRW |
75,374,097.6602 ORBS |
32.2600 KRW |
30.9500 KRW |
34.7400 KRW |
34.2000 KRW |
| 2024-07-15 |
31.2223 KRW |
31,843,742.9530 ORBS |
30.9100 KRW |
30.8400 KRW |
32.1900 KRW |
32.1800 KRW |
| 2024-07-14 |
30.6617 KRW |
18,067,225.6232 ORBS |
30.6000 KRW |
30.1900 KRW |
31.1900 KRW |
30.8400 KRW |
| 2024-07-13 |
30.4785 KRW |
24,951,558.6471 ORBS |
30.2400 KRW |
30.0000 KRW |
31.3000 KRW |
30.5100 KRW |
| 2024-07-12 |
29.5653 KRW |
22,898,616.1798 ORBS |
29.4000 KRW |
28.9800 KRW |
30.3000 KRW |
30.2500 KRW |
| 2024-07-11 |
29.9495 KRW |
26,592,458.1155 ORBS |
30.0800 KRW |
29.4000 KRW |
30.5600 KRW |
29.6400 KRW |
| 2024-07-10 |
29.6474 KRW |
55,951,994.3722 ORBS |
29.3500 KRW |
29.1400 KRW |
30.1900 KRW |
30.0600 KRW |
| 2024-07-09 |
28.8323 KRW |
33,490,183.4689 ORBS |
28.4200 KRW |
27.9200 KRW |
29.3700 KRW |
29.0800 KRW |
| 2024-07-08 |
27.8814 KRW |
39,919,406.7225 ORBS |
27.3300 KRW |
26.4000 KRW |
29.0000 KRW |
28.4000 KRW |
| 2024-07-07 |
28.5122 KRW |
29,303,277.3888 ORBS |
29.0000 KRW |
27.5200 KRW |
29.1400 KRW |
27.8500 KRW |
| 2024-07-06 |
28.0934 KRW |
29,602,369.3068 ORBS |
27.8100 KRW |
27.3100 KRW |
29.2700 KRW |
29.0300 KRW |
| 2024-07-05 |
26.7704 KRW |
92,326,887.4828 ORBS |
28.7000 KRW |
25.3000 KRW |
28.7900 KRW |
27.6000 KRW |
| 2024-07-04 |
29.7084 KRW |
77,075,075.5272 ORBS |
31.1500 KRW |
28.4000 KRW |
31.1500 KRW |
28.9100 KRW |
| 2024-07-03 |
31.3895 KRW |
61,188,389.0332 ORBS |
30.9900 KRW |
30.4300 KRW |
31.9500 KRW |
31.4100 KRW |
| 2024-07-02 |
31.3779 KRW |
34,496,117.4411 ORBS |
32.4200 KRW |
30.6300 KRW |
32.5200 KRW |
31.0600 KRW |
| 2024-07-01 |
33.0561 KRW |
29,237,022.8821 ORBS |
33.2500 KRW |
32.3700 KRW |
33.5000 KRW |
32.4300 KRW |
| 2024-06-30 |
32.3446 KRW |
16,046,974.8091 ORBS |
32.2900 KRW |
31.6000 KRW |
33.2900 KRW |
33.2900 KRW |
| 2024-06-29 |
32.6376 KRW |
8,733,621.4173 ORBS |
32.4900 KRW |
32.0500 KRW |
32.9500 KRW |
32.1800 KRW |
| 2024-06-28 |
33.1627 KRW |
44,541,076.0553 ORBS |
33.4700 KRW |
32.3300 KRW |
33.7900 KRW |
32.5300 KRW |
| 2024-06-27 |
32.8166 KRW |
38,579,433.7760 ORBS |
32.8800 KRW |
32.0300 KRW |
33.7200 KRW |
33.6300 KRW |
| 2024-06-26 |
33.0594 KRW |
57,210,054.9365 ORBS |
32.7100 KRW |
32.2000 KRW |
34.0000 KRW |
32.8400 KRW |
| 2024-06-25 |
32.7579 KRW |
137,175,218.5248 ORBS |
31.1900 KRW |
30.9500 KRW |
34.0100 KRW |
33.0300 KRW |
| 2024-06-24 |
30.6214 KRW |
53,995,829.8895 ORBS |
31.3300 KRW |
29.5100 KRW |
31.6700 KRW |
31.2800 KRW |
| 2024-06-23 |
31.8537 KRW |
32,786,549.0156 ORBS |
32.0700 KRW |
30.8400 KRW |
32.5000 KRW |
31.3300 KRW |
| 2024-06-22 |
32.0946 KRW |
34,289,724.1608 ORBS |
31.9500 KRW |
31.4500 KRW |
32.5500 KRW |
32.0800 KRW |
| 2024-06-21 |
32.3185 KRW |
92,700,593.9991 ORBS |
31.7100 KRW |
31.1900 KRW |
33.2300 KRW |
31.8200 KRW |
| 2024-06-20 |
32.0900 KRW |
89,501,928.2005 ORBS |
31.1200 KRW |
30.8300 KRW |
32.9500 KRW |
31.6500 KRW |
| 2024-06-19 |
32.0612 KRW |
211,596,597.1701 ORBS |
30.5800 KRW |
30.4400 KRW |
33.0000 KRW |
31.0900 KRW |
| 2024-06-18 |
31.0062 KRW |
394,741,947.9213 ORBS |
30.5100 KRW |
27.3000 KRW |
33.3700 KRW |
30.6400 KRW |
| 2024-06-17 |
32.6590 KRW |
128,113,853.4178 ORBS |
35.4800 KRW |
30.1000 KRW |
35.7900 KRW |
30.7400 KRW |
| 2024-06-16 |
36.5614 KRW |
49,551,731.1682 ORBS |
37.7700 KRW |
35.3800 KRW |
37.8500 KRW |
35.4400 KRW |
| 2024-06-15 |
37.6905 KRW |
9,761,175.9027 ORBS |
37.6100 KRW |
37.2900 KRW |
38.0800 KRW |
37.8500 KRW |
| 2024-06-14 |
38.2719 KRW |
33,042,360.8540 ORBS |
38.5400 KRW |
37.0000 KRW |
39.3500 KRW |
37.8100 KRW |
| 2024-06-13 |
39.5751 KRW |
28,421,813.9566 ORBS |
39.6800 KRW |
38.1000 KRW |
40.5500 KRW |
38.6700 KRW |
| 2024-06-12 |
39.1997 KRW |
33,023,703.3118 ORBS |
38.6600 KRW |
37.4200 KRW |
40.3900 KRW |
39.8900 KRW |
| 2024-06-11 |
38.9494 KRW |
41,803,269.1789 ORBS |
40.2300 KRW |
37.7900 KRW |
40.2600 KRW |
38.8400 KRW |
| 2024-06-10 |
40.3715 KRW |
40,673,023.5483 ORBS |
40.4300 KRW |
39.5000 KRW |
41.3100 KRW |
40.1200 KRW |
| 2024-06-09 |
40.0165 KRW |
19,969,615.9812 ORBS |
40.1300 KRW |
39.4900 KRW |
40.4500 KRW |
40.4200 KRW |
| 2024-06-08 |
40.9294 KRW |
53,832,411.3465 ORBS |
41.9900 KRW |
39.5000 KRW |
42.1700 KRW |
39.6000 KRW |
| 2024-06-07 |
42.4483 KRW |
81,366,690.0298 ORBS |
44.6800 KRW |
38.2400 KRW |
45.4000 KRW |
41.7000 KRW |