Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
44.1133 KRW |
150,821,243.6132 ORBS |
45.5000 KRW |
41.6000 KRW |
47.0000 KRW |
46.8000 KRW |
| 2024-01-07 |
48.2838 KRW |
176,823,720.7977 ORBS |
49.8000 KRW |
45.8000 KRW |
50.2000 KRW |
46.1000 KRW |
| 2024-01-06 |
49.5369 KRW |
553,083,601.8585 ORBS |
47.3000 KRW |
46.4000 KRW |
52.1000 KRW |
49.2000 KRW |
| 2024-01-05 |
47.2575 KRW |
131,878,837.5779 ORBS |
48.8000 KRW |
46.3000 KRW |
49.2000 KRW |
47.4000 KRW |
| 2024-01-04 |
48.6324 KRW |
221,773,534.6321 ORBS |
50.2000 KRW |
47.3000 KRW |
51.1000 KRW |
48.9000 KRW |
| 2024-01-03 |
52.0992 KRW |
471,503,355.2566 ORBS |
53.2000 KRW |
44.2000 KRW |
55.9000 KRW |
50.2000 KRW |
| 2024-01-02 |
53.4293 KRW |
138,084,563.0483 ORBS |
53.1000 KRW |
52.7000 KRW |
54.4000 KRW |
53.4000 KRW |
| 2024-01-01 |
52.5998 KRW |
73,264,338.9569 ORBS |
52.8000 KRW |
52.0000 KRW |
53.4000 KRW |
53.0000 KRW |
| 2023-12-31 |
53.1334 KRW |
73,106,537.6374 ORBS |
53.0000 KRW |
52.3000 KRW |
54.4000 KRW |
52.9000 KRW |
| 2023-12-30 |
53.5150 KRW |
128,887,121.1122 ORBS |
52.9000 KRW |
52.5000 KRW |
54.4000 KRW |
53.1000 KRW |
| 2023-12-29 |
53.3197 KRW |
118,922,971.2960 ORBS |
53.7000 KRW |
52.0000 KRW |
54.5000 KRW |
53.0000 KRW |
| 2023-12-28 |
54.2959 KRW |
115,274,622.1993 ORBS |
54.9000 KRW |
53.0000 KRW |
55.5000 KRW |
54.1000 KRW |
| 2023-12-27 |
54.0091 KRW |
130,652,183.8675 ORBS |
53.8000 KRW |
52.6000 KRW |
55.5000 KRW |
54.7000 KRW |
| 2023-12-26 |
54.0131 KRW |
170,062,406.9461 ORBS |
55.0000 KRW |
52.2000 KRW |
55.5000 KRW |
54.3000 KRW |
| 2023-12-25 |
55.1449 KRW |
112,433,638.6266 ORBS |
54.4000 KRW |
53.7000 KRW |
56.3000 KRW |
55.5000 KRW |
| 2023-12-24 |
55.5363 KRW |
132,894,196.2723 ORBS |
56.6000 KRW |
54.6000 KRW |
56.7000 KRW |
54.7000 KRW |
| 2023-12-23 |
56.7500 KRW |
128,791,028.8049 ORBS |
57.5000 KRW |
55.8000 KRW |
58.0000 KRW |
56.7000 KRW |
| 2023-12-22 |
57.0431 KRW |
345,330,842.3072 ORBS |
55.9000 KRW |
55.4000 KRW |
58.4000 KRW |
57.3000 KRW |
| 2023-12-21 |
55.5301 KRW |
122,163,280.0915 ORBS |
55.5000 KRW |
54.7000 KRW |
56.0000 KRW |
55.7000 KRW |
| 2023-12-20 |
55.2514 KRW |
158,791,887.6828 ORBS |
55.5000 KRW |
53.8000 KRW |
56.4000 KRW |
55.4000 KRW |
| 2023-12-19 |
54.1455 KRW |
148,638,093.0141 ORBS |
53.5000 KRW |
52.8000 KRW |
56.1000 KRW |
55.3000 KRW |
| 2023-12-18 |
52.7763 KRW |
274,430,538.0316 ORBS |
55.3000 KRW |
48.8000 KRW |
56.6000 KRW |
53.7000 KRW |
| 2023-12-17 |
56.1522 KRW |
91,980,938.7931 ORBS |
56.8000 KRW |
55.2000 KRW |
57.1000 KRW |
55.3000 KRW |
| 2023-12-16 |
56.5504 KRW |
89,096,989.4548 ORBS |
56.7000 KRW |
55.3000 KRW |
57.5000 KRW |
57.2000 KRW |
| 2023-12-15 |
57.9153 KRW |
133,527,668.4682 ORBS |
58.4000 KRW |
56.7000 KRW |
59.1000 KRW |
56.8000 KRW |
| 2023-12-14 |
57.9237 KRW |
117,666,283.2066 ORBS |
58.4000 KRW |
56.5000 KRW |
58.6000 KRW |
58.4000 KRW |
| 2023-12-13 |
56.4724 KRW |
200,796,453.8779 ORBS |
57.5000 KRW |
54.7000 KRW |
59.2000 KRW |
58.3000 KRW |
| 2023-12-12 |
57.3856 KRW |
248,903,433.5207 ORBS |
57.1000 KRW |
56.1000 KRW |
58.8000 KRW |
57.6000 KRW |
| 2023-12-11 |
58.2776 KRW |
433,521,556.4136 ORBS |
62.3000 KRW |
56.0000 KRW |
62.3000 KRW |
57.3000 KRW |
| 2023-12-10 |
61.4719 KRW |
237,638,966.2946 ORBS |
62.3000 KRW |
59.6000 KRW |
62.7000 KRW |
61.7000 KRW |
| 2023-12-09 |
62.6678 KRW |
283,829,200.7367 ORBS |
62.5000 KRW |
61.9000 KRW |
63.7000 KRW |
62.2000 KRW |
| 2023-12-08 |
61.5725 KRW |
236,282,771.4903 ORBS |
61.7000 KRW |
60.5000 KRW |
62.7000 KRW |
62.3000 KRW |
| 2023-12-07 |
61.3846 KRW |
365,838,355.2617 ORBS |
62.3000 KRW |
58.6000 KRW |
63.5000 KRW |
61.6000 KRW |
| 2023-12-06 |
64.7719 KRW |
847,866,652.2881 ORBS |
63.9000 KRW |
60.1000 KRW |
68.3000 KRW |
62.5000 KRW |
| 2023-12-05 |
63.9019 KRW |
823,228,061.5329 ORBS |
61.9000 KRW |
61.0000 KRW |
66.0000 KRW |
63.5000 KRW |
| 2023-12-04 |
60.3122 KRW |
772,761,190.7371 ORBS |
59.0000 KRW |
57.0000 KRW |
63.3000 KRW |
61.2000 KRW |
| 2023-12-03 |
58.9526 KRW |
182,320,220.9704 ORBS |
59.5000 KRW |
57.5000 KRW |
59.9000 KRW |
59.0000 KRW |
| 2023-12-02 |
59.1119 KRW |
133,698,920.2732 ORBS |
58.9000 KRW |
58.6000 KRW |
59.8000 KRW |
59.7000 KRW |
| 2023-12-01 |
58.3663 KRW |
257,652,432.4921 ORBS |
57.3000 KRW |
57.0000 KRW |
59.5000 KRW |
58.9000 KRW |
| 2023-11-30 |
57.1984 KRW |
144,367,819.6526 ORBS |
58.0000 KRW |
56.5000 KRW |
58.1000 KRW |
57.3000 KRW |
| 2023-11-29 |
57.6936 KRW |
198,407,408.5146 ORBS |
57.8000 KRW |
56.7000 KRW |
59.0000 KRW |
57.9000 KRW |
| 2023-11-28 |
57.1610 KRW |
228,066,252.9946 ORBS |
57.6000 KRW |
55.6000 KRW |
58.6000 KRW |
58.0000 KRW |
| 2023-11-27 |
57.6456 KRW |
281,493,772.1419 ORBS |
59.9000 KRW |
55.7000 KRW |
60.1000 KRW |
57.7000 KRW |
| 2023-11-26 |
60.4825 KRW |
371,315,335.5114 ORBS |
60.9000 KRW |
57.9000 KRW |
62.1000 KRW |
60.3000 KRW |
| 2023-11-25 |
61.8781 KRW |
498,854,015.7077 ORBS |
61.2000 KRW |
59.5000 KRW |
64.0000 KRW |
60.8000 KRW |
| 2023-11-24 |
60.5276 KRW |
999,243,768.1583 ORBS |
57.5000 KRW |
57.1000 KRW |
62.8000 KRW |
61.2000 KRW |
| 2023-11-23 |
56.5728 KRW |
321,351,625.9579 ORBS |
57.2000 KRW |
54.9000 KRW |
58.6000 KRW |
57.7000 KRW |
| 2023-11-22 |
55.4813 KRW |
287,345,805.2146 ORBS |
54.1000 KRW |
53.2000 KRW |
57.5000 KRW |
57.2000 KRW |
| 2023-11-21 |
57.9662 KRW |
448,050,706.2001 ORBS |
60.6000 KRW |
54.0000 KRW |
61.9000 KRW |
54.3000 KRW |
| 2023-11-20 |
60.8091 KRW |
241,528,971.9764 ORBS |
61.7000 KRW |
60.0000 KRW |
62.1000 KRW |
60.9000 KRW |