Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
60.5893 KRW |
167,080,145.6478 ORBS |
62.7100 KRW |
57.0000 KRW |
63.8000 KRW |
63.2500 KRW |
| 2024-03-16 |
65.7135 KRW |
190,467,712.0281 ORBS |
67.5700 KRW |
60.4000 KRW |
69.5000 KRW |
60.7600 KRW |
| 2024-03-15 |
66.9573 KRW |
368,673,888.1138 ORBS |
72.6800 KRW |
62.7600 KRW |
73.1000 KRW |
67.3800 KRW |
| 2024-03-14 |
71.7352 KRW |
346,396,939.7250 ORBS |
75.6000 KRW |
66.8000 KRW |
76.3400 KRW |
72.6000 KRW |
| 2024-03-13 |
75.7510 KRW |
559,181,073.7994 ORBS |
72.8100 KRW |
71.3000 KRW |
79.4500 KRW |
75.5300 KRW |
| 2024-03-12 |
70.6593 KRW |
293,807,269.9015 ORBS |
71.3800 KRW |
68.1300 KRW |
72.7700 KRW |
72.0800 KRW |
| 2024-03-11 |
68.0622 KRW |
328,534,351.0331 ORBS |
68.7000 KRW |
63.8600 KRW |
71.3600 KRW |
71.3200 KRW |
| 2024-03-10 |
68.4451 KRW |
237,743,187.9598 ORBS |
68.9800 KRW |
66.1400 KRW |
70.2500 KRW |
67.7200 KRW |
| 2024-03-09 |
67.9703 KRW |
199,984,905.4753 ORBS |
67.6700 KRW |
66.1600 KRW |
69.7900 KRW |
68.4000 KRW |
| 2024-03-08 |
67.3334 KRW |
219,531,990.6379 ORBS |
68.3400 KRW |
64.6900 KRW |
69.5200 KRW |
67.5000 KRW |
| 2024-03-07 |
66.5707 KRW |
283,985,836.0452 ORBS |
65.6000 KRW |
64.0000 KRW |
68.7500 KRW |
68.4000 KRW |
| 2024-03-06 |
63.4707 KRW |
391,691,811.8835 ORBS |
62.7100 KRW |
59.1600 KRW |
68.3000 KRW |
64.9200 KRW |
| 2024-03-05 |
65.6811 KRW |
742,564,021.5180 ORBS |
65.2300 KRW |
58.7800 KRW |
70.9400 KRW |
60.8400 KRW |
| 2024-03-04 |
63.8403 KRW |
379,580,637.6199 ORBS |
61.9900 KRW |
60.9000 KRW |
66.6700 KRW |
64.5400 KRW |
| 2024-03-03 |
61.6489 KRW |
282,384,356.7007 ORBS |
64.6000 KRW |
57.6600 KRW |
64.8000 KRW |
61.9400 KRW |
| 2024-03-02 |
62.5263 KRW |
291,670,978.1916 ORBS |
63.3700 KRW |
61.0000 KRW |
64.8000 KRW |
63.8400 KRW |
| 2024-03-01 |
60.9978 KRW |
258,711,708.6080 ORBS |
59.3700 KRW |
58.7700 KRW |
62.7000 KRW |
62.5000 KRW |
| 2024-02-29 |
58.6806 KRW |
508,484,042.0029 ORBS |
56.5200 KRW |
55.3500 KRW |
61.4000 KRW |
59.3000 KRW |
| 2024-02-28 |
55.9768 KRW |
372,136,170.8689 ORBS |
55.5400 KRW |
52.8400 KRW |
58.0000 KRW |
56.1300 KRW |
| 2024-02-27 |
54.3304 KRW |
124,415,181.9909 ORBS |
54.4700 KRW |
53.0000 KRW |
55.6500 KRW |
55.5000 KRW |
| 2024-02-26 |
53.0807 KRW |
120,751,807.9168 ORBS |
54.0400 KRW |
51.4000 KRW |
54.6300 KRW |
54.6300 KRW |
| 2024-02-25 |
53.8867 KRW |
95,115,576.3840 ORBS |
54.7700 KRW |
52.9300 KRW |
55.6000 KRW |
54.2100 KRW |
| 2024-02-24 |
55.3215 KRW |
156,139,117.1927 ORBS |
55.4600 KRW |
53.8500 KRW |
56.8100 KRW |
54.6600 KRW |
| 2024-02-23 |
55.8388 KRW |
304,544,974.5090 ORBS |
54.9300 KRW |
53.7000 KRW |
57.2000 KRW |
55.4700 KRW |
| 2024-02-22 |
55.0994 KRW |
309,668,469.2459 ORBS |
53.4300 KRW |
53.4300 KRW |
56.3000 KRW |
55.2700 KRW |
| 2024-02-21 |
53.4965 KRW |
171,777,431.1203 ORBS |
55.4600 KRW |
51.4200 KRW |
55.5000 KRW |
53.2100 KRW |
| 2024-02-20 |
54.1761 KRW |
416,277,674.7176 ORBS |
53.0000 KRW |
51.8600 KRW |
56.1000 KRW |
55.6700 KRW |
| 2024-02-19 |
52.5811 KRW |
151,694,935.3131 ORBS |
51.4300 KRW |
51.0900 KRW |
53.5000 KRW |
53.1000 KRW |
| 2024-02-18 |
51.0196 KRW |
92,278,604.0964 ORBS |
50.4400 KRW |
49.8000 KRW |
51.9000 KRW |
51.4400 KRW |
| 2024-02-17 |
50.6227 KRW |
94,951,954.7576 ORBS |
51.2500 KRW |
49.0300 KRW |
51.9000 KRW |
50.5000 KRW |
| 2024-02-16 |
50.7288 KRW |
89,256,332.4199 ORBS |
50.5700 KRW |
50.0000 KRW |
51.4600 KRW |
51.1000 KRW |
| 2024-02-15 |
49.8585 KRW |
89,422,783.9544 ORBS |
49.0400 KRW |
48.8000 KRW |
50.7400 KRW |
50.3400 KRW |
| 2024-02-14 |
48.6008 KRW |
40,581,142.7738 ORBS |
48.3000 KRW |
47.7900 KRW |
49.2000 KRW |
48.8700 KRW |
| 2024-02-13 |
48.1998 KRW |
46,279,713.2169 ORBS |
48.8500 KRW |
47.4800 KRW |
49.0500 KRW |
48.2700 KRW |
| 2024-02-12 |
48.1038 KRW |
43,934,843.0185 ORBS |
48.0400 KRW |
47.0500 KRW |
48.9100 KRW |
48.7200 KRW |
| 2024-02-11 |
48.4133 KRW |
61,837,729.5815 ORBS |
48.1100 KRW |
47.9000 KRW |
49.3200 KRW |
48.1500 KRW |
| 2024-02-10 |
47.7827 KRW |
29,859,217.5464 ORBS |
48.0000 KRW |
46.9100 KRW |
48.3300 KRW |
48.0800 KRW |
| 2024-02-09 |
48.2368 KRW |
77,998,701.0048 ORBS |
47.7200 KRW |
47.5000 KRW |
49.2100 KRW |
48.0100 KRW |
| 2024-02-08 |
47.6359 KRW |
89,666,195.7120 ORBS |
46.9900 KRW |
46.8000 KRW |
49.3000 KRW |
47.8600 KRW |
| 2024-02-07 |
46.2628 KRW |
27,174,503.4558 ORBS |
46.2100 KRW |
45.7000 KRW |
47.1200 KRW |
46.8900 KRW |
| 2024-02-06 |
46.3579 KRW |
35,329,106.1775 ORBS |
45.9800 KRW |
45.8900 KRW |
47.1800 KRW |
46.2500 KRW |
| 2024-02-05 |
46.1177 KRW |
22,793,627.8398 ORBS |
46.4500 KRW |
45.6800 KRW |
46.5900 KRW |
45.9100 KRW |
| 2024-02-04 |
46.7617 KRW |
12,787,569.0722 ORBS |
47.3100 KRW |
46.2800 KRW |
47.3200 KRW |
46.4000 KRW |
| 2024-02-03 |
47.0347 KRW |
9,403,639.1456 ORBS |
47.2000 KRW |
46.8400 KRW |
47.2600 KRW |
47.1500 KRW |
| 2024-02-02 |
46.5731 KRW |
22,334,965.9670 ORBS |
46.3500 KRW |
46.1000 KRW |
47.3000 KRW |
47.2100 KRW |
| 2024-02-01 |
46.0678 KRW |
36,334,170.1245 ORBS |
46.6700 KRW |
45.5200 KRW |
46.8000 KRW |
46.5000 KRW |
| 2024-01-31 |
47.3572 KRW |
58,227,600.2578 ORBS |
48.4800 KRW |
46.2000 KRW |
48.5900 KRW |
46.6500 KRW |
| 2024-01-30 |
49.0185 KRW |
54,485,114.0167 ORBS |
48.8000 KRW |
48.3200 KRW |
49.6000 KRW |
48.4500 KRW |
| 2024-01-29 |
48.2495 KRW |
51,590,273.7426 ORBS |
48.7000 KRW |
47.5600 KRW |
48.9200 KRW |
48.7200 KRW |
| 2024-01-28 |
49.4907 KRW |
51,431,516.6555 ORBS |
50.3000 KRW |
48.4600 KRW |
50.4000 KRW |
48.6900 KRW |