Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
44.9902 KRW |
21,208,340.4353 ORBS |
45.6400 KRW |
44.1800 KRW |
45.7400 KRW |
44.7000 KRW |
| 2024-06-05 |
45.0820 KRW |
34,896,437.7146 ORBS |
44.6800 KRW |
44.4700 KRW |
45.9500 KRW |
45.5900 KRW |
| 2024-06-04 |
43.9579 KRW |
42,978,150.1161 ORBS |
44.1900 KRW |
43.3500 KRW |
44.6000 KRW |
44.5700 KRW |
| 2024-06-03 |
44.8969 KRW |
43,744,206.4218 ORBS |
44.9800 KRW |
44.1700 KRW |
45.5400 KRW |
44.3000 KRW |
| 2024-06-02 |
45.3129 KRW |
21,890,573.4618 ORBS |
45.5800 KRW |
44.7300 KRW |
45.8100 KRW |
44.9800 KRW |
| 2024-06-01 |
45.5432 KRW |
15,437,548.0742 ORBS |
45.4600 KRW |
45.2500 KRW |
45.8000 KRW |
45.6400 KRW |
| 2024-05-31 |
45.4505 KRW |
57,215,617.5907 ORBS |
45.3800 KRW |
44.8000 KRW |
45.9300 KRW |
45.5100 KRW |
| 2024-05-30 |
45.4400 KRW |
80,417,749.0682 ORBS |
45.9800 KRW |
44.5000 KRW |
46.1500 KRW |
45.5100 KRW |
| 2024-05-29 |
46.4705 KRW |
70,331,978.8104 ORBS |
47.0600 KRW |
45.5400 KRW |
47.1500 KRW |
45.8600 KRW |
| 2024-05-28 |
47.9395 KRW |
153,745,546.5909 ORBS |
47.9600 KRW |
46.4600 KRW |
49.2500 KRW |
47.0800 KRW |
| 2024-05-27 |
47.5391 KRW |
49,733,378.0727 ORBS |
47.2000 KRW |
46.7900 KRW |
48.1900 KRW |
47.6900 KRW |
| 2024-05-26 |
47.6339 KRW |
25,351,114.2851 ORBS |
47.7900 KRW |
47.2500 KRW |
48.1100 KRW |
47.2800 KRW |
| 2024-05-25 |
47.9122 KRW |
24,482,948.5426 ORBS |
47.7200 KRW |
47.6300 KRW |
48.2800 KRW |
47.8100 KRW |
| 2024-05-24 |
47.7374 KRW |
30,496,523.8151 ORBS |
48.1000 KRW |
46.8000 KRW |
48.6500 KRW |
47.8400 KRW |
| 2024-05-23 |
47.8474 KRW |
75,766,785.3818 ORBS |
47.9000 KRW |
45.8100 KRW |
49.0000 KRW |
47.8200 KRW |
| 2024-05-22 |
48.1659 KRW |
47,524,236.8119 ORBS |
49.0600 KRW |
47.1600 KRW |
49.1900 KRW |
47.8100 KRW |
| 2024-05-21 |
48.8800 KRW |
66,811,806.7581 ORBS |
49.0100 KRW |
48.0100 KRW |
49.5200 KRW |
48.8900 KRW |
| 2024-05-20 |
47.4518 KRW |
80,358,459.5623 ORBS |
46.6400 KRW |
45.8600 KRW |
49.2000 KRW |
48.9500 KRW |
| 2024-05-19 |
47.4546 KRW |
45,434,228.2448 ORBS |
48.6400 KRW |
46.4600 KRW |
48.7400 KRW |
46.9500 KRW |
| 2024-05-18 |
48.3027 KRW |
28,936,160.0910 ORBS |
47.9000 KRW |
47.8000 KRW |
48.7700 KRW |
48.5700 KRW |
| 2024-05-17 |
47.2218 KRW |
48,603,428.3048 ORBS |
46.7100 KRW |
46.3100 KRW |
48.1800 KRW |
48.1000 KRW |
| 2024-05-16 |
46.7157 KRW |
49,371,773.0404 ORBS |
47.1800 KRW |
45.7900 KRW |
47.4000 KRW |
46.6400 KRW |
| 2024-05-15 |
46.0299 KRW |
68,409,982.9097 ORBS |
45.0900 KRW |
44.4400 KRW |
47.5000 KRW |
47.2200 KRW |
| 2024-05-14 |
45.7731 KRW |
43,051,308.8388 ORBS |
45.8900 KRW |
44.8800 KRW |
46.6300 KRW |
45.0300 KRW |
| 2024-05-13 |
45.9224 KRW |
69,466,934.6031 ORBS |
46.5000 KRW |
44.4500 KRW |
47.9800 KRW |
45.9400 KRW |
| 2024-05-12 |
46.9998 KRW |
38,800,981.7693 ORBS |
47.3300 KRW |
46.2600 KRW |
47.4400 KRW |
46.5100 KRW |
| 2024-05-11 |
47.6629 KRW |
32,710,493.9489 ORBS |
47.8800 KRW |
47.1300 KRW |
48.2800 KRW |
47.4900 KRW |
| 2024-05-10 |
49.1061 KRW |
55,733,584.2593 ORBS |
49.9900 KRW |
47.1200 KRW |
50.1900 KRW |
47.9100 KRW |
| 2024-05-09 |
49.0558 KRW |
38,161,157.0060 ORBS |
48.4200 KRW |
48.1200 KRW |
50.1500 KRW |
50.0000 KRW |
| 2024-05-08 |
49.2096 KRW |
102,796,832.4925 ORBS |
49.3400 KRW |
48.0700 KRW |
50.3000 KRW |
48.6800 KRW |
| 2024-05-07 |
50.6251 KRW |
162,477,544.3170 ORBS |
50.2200 KRW |
49.3300 KRW |
51.7000 KRW |
49.5200 KRW |