Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
51.8090 KRW |
541,667,530.8920 ORBS |
50.0500 KRW |
49.6200 KRW |
53.6000 KRW |
50.7000 KRW |
| 2024-05-05 |
49.5649 KRW |
41,558,865.3916 ORBS |
49.8400 KRW |
48.6300 KRW |
50.4200 KRW |
50.0100 KRW |
| 2024-05-04 |
49.9352 KRW |
57,789,502.6146 ORBS |
50.2400 KRW |
49.0000 KRW |
50.5300 KRW |
49.9700 KRW |
| 2024-05-03 |
49.0782 KRW |
122,043,081.1560 ORBS |
48.9700 KRW |
47.8800 KRW |
50.7700 KRW |
50.4000 KRW |
| 2024-05-02 |
47.2982 KRW |
174,872,244.1369 ORBS |
47.0500 KRW |
45.1000 KRW |
49.6600 KRW |
48.7400 KRW |
| 2024-05-01 |
45.4207 KRW |
156,309,766.7031 ORBS |
47.4800 KRW |
43.5000 KRW |
47.7900 KRW |
46.9500 KRW |
| 2024-04-30 |
48.4090 KRW |
161,685,113.0065 ORBS |
50.5300 KRW |
46.3500 KRW |
50.8300 KRW |
47.7700 KRW |
| 2024-04-29 |
50.2387 KRW |
121,153,232.7171 ORBS |
51.4300 KRW |
49.1600 KRW |
51.9000 KRW |
50.3400 KRW |
| 2024-04-28 |
52.5211 KRW |
92,669,097.2708 ORBS |
52.4700 KRW |
51.3500 KRW |
53.1500 KRW |
51.4600 KRW |
| 2024-04-27 |
51.9607 KRW |
108,859,235.6086 ORBS |
52.7700 KRW |
51.0400 KRW |
52.7700 KRW |
52.6000 KRW |
| 2024-04-26 |
52.7394 KRW |
176,224,440.5801 ORBS |
52.5600 KRW |
51.4000 KRW |
53.6700 KRW |
52.7300 KRW |
| 2024-04-25 |
53.5999 KRW |
430,053,979.6856 ORBS |
53.8000 KRW |
51.5000 KRW |
56.3000 KRW |
52.8400 KRW |
| 2024-04-24 |
56.8055 KRW |
772,440,848.3423 ORBS |
56.6700 KRW |
53.7200 KRW |
60.4000 KRW |
54.0000 KRW |
| 2024-04-23 |
57.1788 KRW |
284,888,211.0295 ORBS |
58.4000 KRW |
56.3100 KRW |
58.5500 KRW |
57.0000 KRW |
| 2024-04-22 |
57.9044 KRW |
397,028,479.9160 ORBS |
57.2900 KRW |
56.5900 KRW |
58.9800 KRW |
58.2400 KRW |
| 2024-04-21 |
57.7675 KRW |
323,040,832.1468 ORBS |
58.5200 KRW |
56.4300 KRW |
58.8500 KRW |
57.2500 KRW |
| 2024-04-20 |
57.6528 KRW |
828,350,012.9975 ORBS |
58.0000 KRW |
56.2300 KRW |
59.4800 KRW |
58.6700 KRW |
| 2024-04-19 |
59.5703 KRW |
3,912,464,463.5908 ORBS |
54.0400 KRW |
51.9000 KRW |
63.3000 KRW |
58.3200 KRW |
| 2024-04-18 |
52.9013 KRW |
267,150,844.5102 ORBS |
53.9000 KRW |
51.0900 KRW |
54.2500 KRW |
53.9700 KRW |