Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
59.3875 KRW |
7,615,126,908.0991 ORBS |
57.2000 KRW |
49.1000 KRW |
67.5000 KRW |
59.9000 KRW |
| 2023-10-18 |
72.5031 KRW |
9,590,480,571.3091 ORBS |
81.6000 KRW |
48.0000 KRW |
94.9000 KRW |
56.3000 KRW |
| 2023-10-17 |
71.9088 KRW |
12,441,037,440.9690 ORBS |
49.3000 KRW |
49.1000 KRW |
85.5000 KRW |
81.2000 KRW |
| 2023-10-16 |
52.2673 KRW |
3,510,133,373.3740 ORBS |
52.1000 KRW |
45.7000 KRW |
58.0000 KRW |
49.2000 KRW |
| 2023-10-15 |
59.6954 KRW |
9,879,672,469.2819 ORBS |
51.5000 KRW |
46.7000 KRW |
69.7000 KRW |
52.3000 KRW |
| 2023-10-14 |
50.0008 KRW |
7,573,523,006.2558 ORBS |
42.5000 KRW |
40.2000 KRW |
55.5000 KRW |
52.0000 KRW |
| 2023-10-13 |
41.9182 KRW |
4,079,059,572.1185 ORBS |
35.2000 KRW |
34.2000 KRW |
45.2000 KRW |
42.6000 KRW |
| 2023-10-12 |
35.5049 KRW |
847,612,429.5492 ORBS |
34.7000 KRW |
34.1000 KRW |
36.9000 KRW |
35.2000 KRW |
| 2023-10-11 |
34.6229 KRW |
723,752,587.2336 ORBS |
34.9000 KRW |
33.1000 KRW |
36.3000 KRW |
34.5000 KRW |
| 2023-10-10 |
35.2245 KRW |
1,101,501,831.8766 ORBS |
36.8000 KRW |
33.9000 KRW |
37.1000 KRW |
34.8000 KRW |
| 2023-10-09 |
38.3125 KRW |
2,732,575,151.3199 ORBS |
41.5000 KRW |
35.7000 KRW |
42.2000 KRW |
36.6000 KRW |
| 2023-10-08 |
41.0135 KRW |
7,334,110,378.4464 ORBS |
31.9000 KRW |
31.8000 KRW |
46.0000 KRW |
41.7000 KRW |
| 2023-10-07 |
32.1828 KRW |
108,813,314.3701 ORBS |
31.3000 KRW |
31.0000 KRW |
33.1000 KRW |
31.8000 KRW |
| 2023-10-06 |
30.7294 KRW |
27,825,992.3009 ORBS |
30.5000 KRW |
30.2000 KRW |
31.5000 KRW |
31.5000 KRW |
| 2023-10-05 |
30.4548 KRW |
14,026,160.5500 ORBS |
30.8000 KRW |
30.2000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2023-10-04 |
30.5823 KRW |
23,867,821.8978 ORBS |
31.0000 KRW |
30.2000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2023-10-03 |
31.3811 KRW |
23,349,431.1605 ORBS |
31.2000 KRW |
30.9000 KRW |
31.9000 KRW |
31.2000 KRW |
| 2023-10-02 |
31.7515 KRW |
29,084,534.5073 ORBS |
32.1000 KRW |
31.1000 KRW |
32.3000 KRW |
31.3000 KRW |
| 2023-10-01 |
31.9434 KRW |
53,158,196.9636 ORBS |
31.6000 KRW |
31.5000 KRW |
32.5000 KRW |
31.9000 KRW |
| 2023-09-30 |
31.3982 KRW |
24,409,433.4025 ORBS |
31.8000 KRW |
30.8000 KRW |
31.8000 KRW |
31.4000 KRW |
| 2023-09-29 |
31.8615 KRW |
90,990,260.6382 ORBS |
31.1000 KRW |
30.8000 KRW |
32.7000 KRW |
31.3000 KRW |
| 2023-09-28 |
30.5430 KRW |
23,226,650.9536 ORBS |
30.3000 KRW |
29.9000 KRW |
31.0000 KRW |
30.9000 KRW |
| 2023-09-27 |
30.2879 KRW |
23,084,288.2414 ORBS |
30.2000 KRW |
29.9000 KRW |
30.8000 KRW |
30.1000 KRW |
| 2023-09-26 |
30.0864 KRW |
27,375,385.5345 ORBS |
30.2000 KRW |
29.6000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2023-09-25 |
29.9083 KRW |
26,586,499.2931 ORBS |
30.3000 KRW |
29.4000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2023-09-24 |
30.8938 KRW |
20,837,888.6974 ORBS |
31.7000 KRW |
30.3000 KRW |
31.7000 KRW |
30.4000 KRW |
| 2023-09-23 |
31.2417 KRW |
26,568,110.5422 ORBS |
30.7000 KRW |
30.7000 KRW |
31.8000 KRW |
31.6000 KRW |
| 2023-09-22 |
30.5172 KRW |
15,595,696.2904 ORBS |
30.0000 KRW |
29.8000 KRW |
31.1000 KRW |
30.8000 KRW |
| 2023-09-21 |
30.4109 KRW |
25,051,130.5862 ORBS |
31.1000 KRW |
29.8000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2023-09-20 |
30.3138 KRW |
55,385,652.4731 ORBS |
29.5000 KRW |
29.1000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2023-09-19 |
29.5809 KRW |
21,863,524.4088 ORBS |
29.3000 KRW |
29.1000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2023-09-18 |
28.9691 KRW |
20,347,614.3902 ORBS |
28.7000 KRW |
28.5000 KRW |
29.6000 KRW |
29.2000 KRW |
| 2023-09-17 |
29.3414 KRW |
36,515,452.4119 ORBS |
30.0000 KRW |
28.6000 KRW |
30.1000 KRW |
28.8000 KRW |
| 2023-09-16 |
30.0433 KRW |
86,390,308.4904 ORBS |
29.4000 KRW |
29.3000 KRW |
31.4000 KRW |
30.0000 KRW |
| 2023-09-15 |
29.0134 KRW |
20,168,085.0442 ORBS |
29.1000 KRW |
28.6000 KRW |
29.4000 KRW |
29.2000 KRW |
| 2023-09-14 |
28.5882 KRW |
29,594,168.9983 ORBS |
28.3000 KRW |
28.2000 KRW |
29.3000 KRW |
29.1000 KRW |
| 2023-09-13 |
27.8277 KRW |
13,579,096.5673 ORBS |
27.5000 KRW |
27.4000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-09-12 |
27.5479 KRW |
9,366,526.6322 ORBS |
27.3000 KRW |
27.2000 KRW |
27.9000 KRW |
27.6000 KRW |
| 2023-09-11 |
27.7627 KRW |
25,016,266.1845 ORBS |
28.1000 KRW |
27.3000 KRW |
28.3000 KRW |
27.3000 KRW |
| 2023-09-10 |
28.8267 KRW |
60,084,465.7926 ORBS |
28.5000 KRW |
27.7000 KRW |
30.2000 KRW |
28.3000 KRW |
| 2023-09-09 |
28.3653 KRW |
13,662,089.3254 ORBS |
28.5000 KRW |
28.1000 KRW |
28.7000 KRW |
28.6000 KRW |
| 2023-09-08 |
28.8398 KRW |
96,355,208.4140 ORBS |
28.1000 KRW |
28.1000 KRW |
29.6000 KRW |
28.6000 KRW |
| 2023-09-07 |
28.0032 KRW |
8,100,710.5128 ORBS |
28.0000 KRW |
27.8000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-09-06 |
28.1898 KRW |
10,066,670.7022 ORBS |
28.4000 KRW |
27.9000 KRW |
28.5000 KRW |
28.1000 KRW |
| 2023-09-05 |
27.8879 KRW |
14,518,934.7213 ORBS |
28.2000 KRW |
27.6000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2023-09-04 |
27.9216 KRW |
15,370,018.7416 ORBS |
28.0000 KRW |
27.7000 KRW |
28.3000 KRW |
28.1000 KRW |
| 2023-09-03 |
28.3996 KRW |
12,220,857.9414 ORBS |
28.4000 KRW |
27.8000 KRW |
29.0000 KRW |
28.2000 KRW |
| 2023-09-02 |
27.9726 KRW |
11,183,054.5146 ORBS |
28.0000 KRW |
27.6000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2023-09-01 |
28.1971 KRW |
14,074,374.4299 ORBS |
28.5000 KRW |
27.8000 KRW |
28.9000 KRW |
28.1000 KRW |
| 2023-08-31 |
29.2545 KRW |
19,742,991.5834 ORBS |
29.1000 KRW |
28.4000 KRW |
30.0000 KRW |
28.6000 KRW |