Crypto exchange Bithumb
Market Orbis Token (OBT) / KRW
Identifier on Bithumb: KRW-OBT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-04 | 17.1382 KRW | 1,683,712.4985 OBT | 17.1900 KRW | 17.0100 KRW | 17.4500 KRW | 17.0600 KRW |
| 2025-04-03 | 17.3279 KRW | 966,697.2258 OBT | 17.2700 KRW | 17.1100 KRW | 18.1300 KRW | 18.1300 KRW |
| 2025-04-02 | 17.9310 KRW | 1,395,535.6790 OBT | 18.3500 KRW | 17.4000 KRW | 18.6100 KRW | 17.4700 KRW |
| 2025-04-01 | 19.3028 KRW | 1,535,202.1212 OBT | 19.6500 KRW | 19.0000 KRW | 19.7400 KRW | 19.0000 KRW |
| 2025-03-31 | 18.4154 KRW | 9,610,388.3648 OBT | 19.3200 KRW | 17.8800 KRW | 19.3300 KRW | 18.7200 KRW |
| 2025-03-30 | 19.7079 KRW | 23,278,483.5395 OBT | 20.6400 KRW | 19.1500 KRW | 20.6500 KRW | 19.4600 KRW |
| 2025-03-29 | 24.1112 KRW | 183,524,143.7200 OBT | 19.9700 KRW | 19.8800 KRW | 26.2600 KRW | 23.1000 KRW |
| 2025-03-28 | 22.2068 KRW | 6,543,002.4503 OBT | 22.3400 KRW | 21.8100 KRW | 22.5600 KRW | 21.9500 KRW |
| 2025-03-27 | 24.4072 KRW | 3,332,928.0735 OBT | 24.8000 KRW | 24.2800 KRW | 24.8200 KRW | 24.4000 KRW |
| 2025-03-26 | 24.8760 KRW | 3,481,027.4859 OBT | 24.9100 KRW | 24.6100 KRW | 25.3600 KRW | 24.8500 KRW |
| 2025-03-25 | 25.0789 KRW | 4,292,806.7985 OBT | 26.1600 KRW | 24.8600 KRW | 26.1600 KRW | 25.0500 KRW |
| 2025-03-24 | 25.3079 KRW | 2,192,448.4037 OBT | 25.6800 KRW | 25.1600 KRW | 25.7200 KRW | 25.3400 KRW |
| 2025-03-23 | 25.7350 KRW | 23,999,354.0374 OBT | 26.7000 KRW | 24.6000 KRW | 27.3900 KRW | 25.2200 KRW |
| 2025-03-22 | 26.9332 KRW | 4,338,574.1351 OBT | 26.7000 KRW | 26.4900 KRW | 27.3900 KRW | 26.8600 KRW |
| 2025-03-21 | 27.2239 KRW | 1,415,454.1079 OBT | 27.2800 KRW | 26.9500 KRW | 27.6700 KRW | 27.5100 KRW |
| 2025-03-20 | 28.1177 KRW | 4,295,139.7375 OBT | 28.7300 KRW | 27.6700 KRW | 29.0300 KRW | 27.6700 KRW |
| 2025-03-19 | 28.1886 KRW | 3,122,244.3396 OBT | 28.8100 KRW | 27.7600 KRW | 28.8900 KRW | 27.9900 KRW |
| 2025-03-18 | 28.9000 KRW | 26,919,812.1899 OBT | 27.9900 KRW | 27.2300 KRW | 30.9000 KRW | 27.7400 KRW |
| 2025-03-17 | 29.8079 KRW | 16,049,976.6859 OBT | 29.8800 KRW | 29.1000 KRW | 30.8000 KRW | 29.2300 KRW |
| 2025-03-16 | 30.0068 KRW | 59,884,874.7176 OBT | 31.6100 KRW | 28.8800 KRW | 31.7100 KRW | 29.2000 KRW |
| 2025-03-15 | 36.6533 KRW | 219,131,796.8734 OBT | 35.8100 KRW | 34.3300 KRW | 38.6000 KRW | 34.5800 KRW |
| 2025-03-14 | 38.3913 KRW | 119,330,269.2454 OBT | 40.3000 KRW | 36.7600 KRW | 40.9300 KRW | 37.3700 KRW |
12