Crypto exchange Bithumb
Market Orbis Token (OBT) / KRW
Identifier on Bithumb: KRW-OBT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-24 | 16.8698 KRW | 184,639,658.2786 OBT | 16.3200 KRW | 15.4500 KRW | 18.8200 KRW | 16.2400 KRW |
| 2025-05-23 | 18.1696 KRW | 2,624,488.5930 OBT | 18.2900 KRW | 17.8300 KRW | 18.4200 KRW | 18.3300 KRW |
| 2025-05-22 | 18.3368 KRW | 18,086,670.6602 OBT | 18.1200 KRW | 17.8700 KRW | 18.7000 KRW | 17.9000 KRW |
| 2025-05-21 | 18.1243 KRW | 20,620,604.3906 OBT | 17.7500 KRW | 17.3000 KRW | 18.7600 KRW | 17.7700 KRW |
| 2025-05-20 | 18.4835 KRW | 33,071,319.0908 OBT | 18.3000 KRW | 17.3100 KRW | 19.8300 KRW | 17.7900 KRW |
| 2025-05-19 | 19.3307 KRW | 48,750,747.5240 OBT | 18.4900 KRW | 18.3900 KRW | 20.4700 KRW | 18.6000 KRW |
| 2025-05-18 | 19.7429 KRW | 45,388,092.4388 OBT | 20.2800 KRW | 18.6200 KRW | 20.8900 KRW | 20.0400 KRW |
| 2025-05-17 | 20.2564 KRW | 182,609,500.1943 OBT | 20.2300 KRW | 18.6100 KRW | 21.4000 KRW | 18.7900 KRW |
| 2025-05-16 | 17.1495 KRW | 21,953,114.9410 OBT | 16.8700 KRW | 16.7300 KRW | 17.7000 KRW | 16.9900 KRW |
| 2025-05-15 | 16.2835 KRW | 17,183,414.1014 OBT | 15.7600 KRW | 15.7200 KRW | 17.1400 KRW | 16.1000 KRW |
| 2025-05-14 | 17.6182 KRW | 30,051,508.2081 OBT | 17.0200 KRW | 16.7600 KRW | 18.3700 KRW | 17.0200 KRW |
| 2025-05-13 | 16.7359 KRW | 4,102,145.9927 OBT | 16.6100 KRW | 16.5100 KRW | 16.9600 KRW | 16.6300 KRW |
| 2025-05-12 | 17.4184 KRW | 29,614,548.5611 OBT | 17.3800 KRW | 15.8600 KRW | 18.3500 KRW | 16.5000 KRW |
| 2025-05-11 | 17.0642 KRW | 3,729,503.3432 OBT | 17.1300 KRW | 16.7600 KRW | 17.2400 KRW | 17.2200 KRW |
| 2025-05-10 | 16.6472 KRW | 6,269,453.5984 OBT | 16.7600 KRW | 16.1200 KRW | 16.9700 KRW | 16.8800 KRW |
| 2025-05-09 | 16.5822 KRW | 5,447,993.0840 OBT | 16.2900 KRW | 16.2600 KRW | 16.8100 KRW | 16.4900 KRW |
| 2025-05-08 | 16.0215 KRW | 7,907,027.9779 OBT | 15.5000 KRW | 15.3100 KRW | 16.7500 KRW | 16.1700 KRW |
| 2025-05-07 | 14.5542 KRW | 5,184,838.0974 OBT | 15.0400 KRW | 14.2500 KRW | 15.0400 KRW | 14.6000 KRW |
| 2025-05-06 | 15.0913 KRW | 2,523,834.0584 OBT | 15.0200 KRW | 14.8300 KRW | 15.3400 KRW | 15.1300 KRW |
| 2025-05-05 | 16.0923 KRW | 4,601,273.2580 OBT | 16.0900 KRW | 15.9400 KRW | 16.2600 KRW | 16.0700 KRW |
| 2025-05-04 | 16.6391 KRW | 3,170,614.8643 OBT | 16.8800 KRW | 16.3200 KRW | 16.9300 KRW | 16.6800 KRW |
| 2025-05-03 | 17.0626 KRW | 6,223,186.0810 OBT | 17.2600 KRW | 16.8000 KRW | 17.4300 KRW | 17.2200 KRW |
| 2025-05-02 | 17.5482 KRW | 4,800,540.1971 OBT | 17.6400 KRW | 17.4100 KRW | 17.7700 KRW | 17.5100 KRW |
| 2025-05-01 | 17.8602 KRW | 10,482,477.6684 OBT | 18.1600 KRW | 17.6100 KRW | 18.1600 KRW | 17.7500 KRW |
| 2025-04-30 | 17.7206 KRW | 5,583,755.0549 OBT | 17.8700 KRW | 17.4800 KRW | 18.2400 KRW | 17.7400 KRW |
| 2025-04-29 | 18.8125 KRW | 59,294,960.4670 OBT | 18.2400 KRW | 17.6500 KRW | 20.5000 KRW | 17.7600 KRW |
| 2025-04-28 | 19.1309 KRW | 49,571,773.3085 OBT | 18.6900 KRW | 18.0100 KRW | 20.2000 KRW | 18.5300 KRW |
| 2025-04-27 | 19.9853 KRW | 200,970,438.0662 OBT | 18.3000 KRW | 18.1800 KRW | 21.7000 KRW | 18.5300 KRW |
| 2025-04-26 | 18.6739 KRW | 13,174,993.0148 OBT | 18.6500 KRW | 18.3100 KRW | 19.1500 KRW | 18.3900 KRW |
| 2025-04-25 | 18.3961 KRW | 33,953,994.9998 OBT | 19.2400 KRW | 17.6900 KRW | 19.2400 KRW | 18.3100 KRW |
| 2025-04-24 | 21.0941 KRW | 392,232,361.2566 OBT | 16.7000 KRW | 16.6700 KRW | 23.1900 KRW | 20.6000 KRW |
| 2025-04-23 | 17.7192 KRW | 24,682,807.4890 OBT | 18.1800 KRW | 17.1500 KRW | 18.5000 KRW | 18.1300 KRW |
| 2025-04-22 | 18.1160 KRW | 84,336,804.2489 OBT | 19.6200 KRW | 17.1100 KRW | 19.8400 KRW | 17.7700 KRW |
| 2025-04-21 | 25.0658 KRW | 901,362,266.4060 OBT | 15.9100 KRW | 15.7100 KRW | 28.8200 KRW | 27.2100 KRW |
| 2025-04-20 | 14.7083 KRW | 727,289.4717 OBT | 14.6600 KRW | 14.6300 KRW | 14.8400 KRW | 14.6500 KRW |
| 2025-04-19 | 14.9085 KRW | 921,875.9974 OBT | 15.1600 KRW | 14.6100 KRW | 15.2000 KRW | 14.6200 KRW |
| 2025-04-18 | 14.7312 KRW | 587,418.1179 OBT | 14.9700 KRW | 14.6400 KRW | 15.0400 KRW | 14.7500 KRW |
| 2025-04-17 | 14.9430 KRW | 1,603,173.0187 OBT | 15.0000 KRW | 14.7000 KRW | 15.1900 KRW | 14.9800 KRW |
| 2025-04-16 | 16.2555 KRW | 3,217,489.7146 OBT | 16.3800 KRW | 15.6700 KRW | 16.8200 KRW | 15.9300 KRW |
| 2025-04-15 | 16.3786 KRW | 892,800.9117 OBT | 16.5800 KRW | 16.1400 KRW | 16.7400 KRW | 16.3300 KRW |
| 2025-04-14 | 16.5043 KRW | 2,028,258.1765 OBT | 17.3000 KRW | 15.9900 KRW | 17.4900 KRW | 16.3700 KRW |
| 2025-04-13 | 17.3753 KRW | 1,441,962.5414 OBT | 17.5700 KRW | 17.0000 KRW | 17.6000 KRW | 17.4100 KRW |
| 2025-04-12 | 17.4104 KRW | 5,367,218.6508 OBT | 17.3800 KRW | 17.0500 KRW | 17.6800 KRW | 17.2100 KRW |
| 2025-04-11 | 16.3635 KRW | 8,957,993.1133 OBT | 16.0800 KRW | 15.6300 KRW | 17.4000 KRW | 16.5600 KRW |
| 2025-04-10 | 15.9185 KRW | 20,009,271.5216 OBT | 14.2900 KRW | 14.0500 KRW | 17.6700 KRW | 15.7700 KRW |
| 2025-04-09 | 16.0622 KRW | 13,219,333.3725 OBT | 14.2900 KRW | 14.0500 KRW | 17.6700 KRW | 15.6200 KRW |
| 2025-04-08 | 14.5207 KRW | 5,427,317.9060 OBT | 14.8700 KRW | 13.6300 KRW | 15.1900 KRW | 13.9900 KRW |
| 2025-04-07 | 14.7724 KRW | 4,881,952.2507 OBT | 15.1900 KRW | 14.2400 KRW | 15.2500 KRW | 14.5500 KRW |
| 2025-04-06 | 16.7501 KRW | 4,614,673.8537 OBT | 17.2000 KRW | 16.1500 KRW | 17.6100 KRW | 16.2100 KRW |
| 2025-04-05 | 17.8659 KRW | 7,513,695.6850 OBT | 18.8500 KRW | 17.1600 KRW | 18.8500 KRW | 17.5200 KRW |
12