Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
49.9752 KRW |
61,394,889.8210 ORBS |
50.8000 KRW |
49.1000 KRW |
50.9000 KRW |
50.4000 KRW |
| 2024-01-26 |
49.8475 KRW |
144,416,791.4737 ORBS |
50.4000 KRW |
48.5000 KRW |
51.4000 KRW |
50.8000 KRW |
| 2024-01-25 |
49.9055 KRW |
573,845,692.7897 ORBS |
47.2000 KRW |
46.8000 KRW |
51.5000 KRW |
50.2000 KRW |
| 2024-01-24 |
46.8370 KRW |
192,135,669.6719 ORBS |
45.7000 KRW |
45.0000 KRW |
48.1000 KRW |
47.3000 KRW |
| 2024-01-23 |
45.1020 KRW |
106,338,478.9169 ORBS |
45.9000 KRW |
42.7000 KRW |
48.6000 KRW |
45.5000 KRW |
| 2024-01-22 |
47.1034 KRW |
55,612,711.9779 ORBS |
48.7000 KRW |
45.7000 KRW |
48.8000 KRW |
46.4000 KRW |
| 2024-01-21 |
49.0171 KRW |
38,868,191.3451 ORBS |
48.9000 KRW |
48.5000 KRW |
50.0000 KRW |
49.0000 KRW |
| 2024-01-20 |
48.8003 KRW |
44,057,567.0441 ORBS |
49.7000 KRW |
48.0000 KRW |
49.8000 KRW |
48.9000 KRW |
| 2024-01-19 |
48.6557 KRW |
191,249,992.7862 ORBS |
48.5000 KRW |
46.8000 KRW |
49.7000 KRW |
49.6000 KRW |
| 2024-01-18 |
49.7368 KRW |
93,391,954.4404 ORBS |
50.4000 KRW |
47.6000 KRW |
51.3000 KRW |
48.8000 KRW |
| 2024-01-17 |
50.5119 KRW |
51,505,966.6394 ORBS |
51.1000 KRW |
49.5000 KRW |
51.5000 KRW |
50.5000 KRW |
| 2024-01-16 |
50.2484 KRW |
108,352,415.9922 ORBS |
49.6000 KRW |
49.3000 KRW |
51.3000 KRW |
51.0000 KRW |
| 2024-01-15 |
49.6492 KRW |
85,696,842.9304 ORBS |
49.3000 KRW |
49.1000 KRW |
50.3000 KRW |
49.6000 KRW |
| 2024-01-14 |
51.1695 KRW |
348,221,786.2170 ORBS |
49.7000 KRW |
49.0000 KRW |
52.4000 KRW |
49.0000 KRW |
| 2024-01-13 |
49.3588 KRW |
67,196,469.0229 ORBS |
50.2000 KRW |
47.8000 KRW |
50.7000 KRW |
49.8000 KRW |
| 2024-01-12 |
51.7403 KRW |
220,719,349.0111 ORBS |
52.0000 KRW |
48.4000 KRW |
53.3000 KRW |
49.4000 KRW |
| 2024-01-11 |
52.4816 KRW |
544,020,138.4785 ORBS |
48.1000 KRW |
47.3000 KRW |
55.7000 KRW |
52.1000 KRW |
| 2024-01-10 |
45.6689 KRW |
124,216,053.6449 ORBS |
44.8000 KRW |
42.6000 KRW |
48.9000 KRW |
48.3000 KRW |
| 2024-01-09 |
45.3680 KRW |
117,312,545.4555 ORBS |
46.7000 KRW |
43.5000 KRW |
47.0000 KRW |
44.7000 KRW |