Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
16.0736 KRW |
1,718,322.2367 ORBS |
16.1400 KRW |
15.9400 KRW |
16.3200 KRW |
15.9400 KRW |
| 2025-12-04 |
16.1044 KRW |
438,900.8462 ORBS |
16.1400 KRW |
16.0100 KRW |
16.3200 KRW |
16.1000 KRW |
| 2025-12-03 |
16.6191 KRW |
367,236.1720 ORBS |
16.3800 KRW |
16.3800 KRW |
16.7000 KRW |
16.5800 KRW |
| 2025-12-02 |
16.1958 KRW |
717,902.8505 ORBS |
15.9800 KRW |
15.9800 KRW |
16.3300 KRW |
16.3000 KRW |
| 2025-12-01 |
15.4441 KRW |
833,575.0665 ORBS |
15.4500 KRW |
15.3800 KRW |
15.5600 KRW |
15.5600 KRW |
| 2025-11-30 |
16.7017 KRW |
161,586.6193 ORBS |
16.8100 KRW |
16.6400 KRW |
16.8800 KRW |
16.6400 KRW |
| 2025-11-29 |
17.2135 KRW |
1,177,932.4944 ORBS |
17.0900 KRW |
17.0200 KRW |
17.3800 KRW |
17.2000 KRW |
| 2025-11-28 |
16.6347 KRW |
353,645.0570 ORBS |
16.7800 KRW |
16.5400 KRW |
16.7800 KRW |
16.7400 KRW |
| 2025-11-27 |
16.7495 KRW |
885,611.9731 ORBS |
16.6000 KRW |
16.5700 KRW |
16.8300 KRW |
16.8300 KRW |
| 2025-11-26 |
16.2585 KRW |
318,168.7525 ORBS |
16.2300 KRW |
16.2100 KRW |
16.3500 KRW |
16.3100 KRW |
| 2025-11-25 |
16.6729 KRW |
1,524,143.4116 ORBS |
16.4300 KRW |
16.4100 KRW |
17.0200 KRW |
17.0200 KRW |
| 2025-11-24 |
15.8298 KRW |
1,109,050.9765 ORBS |
15.7000 KRW |
15.6100 KRW |
16.1000 KRW |
16.1000 KRW |
| 2025-11-23 |
15.9480 KRW |
31,367.6286 ORBS |
15.9600 KRW |
15.9400 KRW |
15.9600 KRW |
15.9400 KRW |
| 2025-11-22 |
15.5079 KRW |
624,684.1403 ORBS |
15.4100 KRW |
15.3900 KRW |
15.6600 KRW |
15.5000 KRW |
| 2025-11-21 |
15.6902 KRW |
787,739.6334 ORBS |
15.7100 KRW |
15.4700 KRW |
15.8200 KRW |
15.7100 KRW |
| 2025-11-20 |
16.4229 KRW |
1,437,830.3176 ORBS |
16.6400 KRW |
16.2100 KRW |
16.7100 KRW |
16.3900 KRW |
| 2025-11-19 |
15.9972 KRW |
6,907,537.2931 ORBS |
16.3100 KRW |
15.3500 KRW |
16.5400 KRW |
15.8800 KRW |
| 2025-11-18 |
16.2255 KRW |
363,940.3146 ORBS |
16.0700 KRW |
16.0600 KRW |
16.4100 KRW |
16.2600 KRW |
| 2025-11-17 |
16.3646 KRW |
2,641,469.7472 ORBS |
16.6200 KRW |
15.5000 KRW |
16.6500 KRW |
16.2400 KRW |
| 2025-11-16 |
16.7588 KRW |
1,348,676.5656 ORBS |
16.9900 KRW |
16.6000 KRW |
17.0100 KRW |
16.7500 KRW |
| 2025-11-15 |
17.3354 KRW |
344,892.0316 ORBS |
17.4500 KRW |
17.2700 KRW |
17.4900 KRW |
17.4000 KRW |
| 2025-11-14 |
17.4607 KRW |
1,884,301.6645 ORBS |
17.3900 KRW |
17.3200 KRW |
17.6600 KRW |
17.4000 KRW |
| 2025-11-13 |
17.9129 KRW |
1,260,181.0529 ORBS |
18.2200 KRW |
17.6900 KRW |
18.3100 KRW |
17.8700 KRW |
| 2025-11-12 |
18.5886 KRW |
2,145,786.3328 ORBS |
18.8600 KRW |
18.3500 KRW |
18.9100 KRW |
18.4500 KRW |
| 2025-11-11 |
18.6622 KRW |
2,173,531.7542 ORBS |
18.5600 KRW |
18.3700 KRW |
18.9000 KRW |
18.7200 KRW |
| 2025-11-10 |
17.8980 KRW |
1,108,929.8504 ORBS |
17.8600 KRW |
17.6700 KRW |
18.1400 KRW |
17.9300 KRW |
| 2025-11-09 |
18.0004 KRW |
202,108.0977 ORBS |
17.9200 KRW |
17.9200 KRW |
18.0800 KRW |
18.0000 KRW |
| 2025-11-08 |
17.5623 KRW |
423,588.4810 ORBS |
17.4500 KRW |
17.4000 KRW |
17.7300 KRW |
17.7100 KRW |
| 2025-11-07 |
17.4532 KRW |
1,904,917.5921 ORBS |
16.9600 KRW |
16.9600 KRW |
17.7500 KRW |
17.6400 KRW |
| 2025-11-06 |
16.5760 KRW |
1,536,722.0598 ORBS |
16.5600 KRW |
16.3100 KRW |
16.7300 KRW |
16.6000 KRW |
| 2025-11-05 |
16.4425 KRW |
365,089.8001 ORBS |
16.4300 KRW |
16.3600 KRW |
16.5500 KRW |
16.4700 KRW |
| 2025-11-04 |
16.3609 KRW |
5,270,413.7870 ORBS |
17.1900 KRW |
15.7100 KRW |
17.2200 KRW |
16.4000 KRW |
| 2025-11-03 |
17.4683 KRW |
3,581,958.7871 ORBS |
17.7700 KRW |
17.1700 KRW |
18.8000 KRW |
17.3100 KRW |
| 2025-11-02 |
18.9042 KRW |
697,840.2872 ORBS |
19.0200 KRW |
18.8400 KRW |
19.0600 KRW |
18.8700 KRW |
| 2025-11-01 |
19.1241 KRW |
192,318.5270 ORBS |
19.0600 KRW |
18.9900 KRW |
19.2700 KRW |
18.9900 KRW |
| 2025-10-31 |
18.9200 KRW |
493,599.4280 ORBS |
19.1000 KRW |
18.8300 KRW |
19.1300 KRW |
18.8800 KRW |
| 2025-10-30 |
18.6303 KRW |
1,851,782.7481 ORBS |
18.8900 KRW |
18.4400 KRW |
18.9700 KRW |
18.6000 KRW |
| 2025-10-29 |
19.3940 KRW |
1,282,885.1953 ORBS |
19.4900 KRW |
19.1800 KRW |
19.7500 KRW |
19.5600 KRW |
| 2025-10-28 |
19.6682 KRW |
1,382,763.2041 ORBS |
19.7600 KRW |
19.4600 KRW |
19.8500 KRW |
19.5300 KRW |
| 2025-10-27 |
19.6802 KRW |
116,597.2523 ORBS |
19.6100 KRW |
19.6000 KRW |
19.8600 KRW |
19.8600 KRW |
| 2025-10-26 |
19.6967 KRW |
1,398,845.3511 ORBS |
19.7300 KRW |
19.5900 KRW |
19.8200 KRW |
19.8200 KRW |
| 2025-10-25 |
19.4696 KRW |
409,025.2092 ORBS |
19.4200 KRW |
19.3900 KRW |
19.5100 KRW |
19.3900 KRW |
| 2025-10-24 |
19.5659 KRW |
174,312.4236 ORBS |
19.5300 KRW |
19.4800 KRW |
19.6100 KRW |
19.6100 KRW |
| 2025-10-23 |
19.5581 KRW |
423,596.8535 ORBS |
19.4000 KRW |
19.4000 KRW |
19.6400 KRW |
19.4800 KRW |
| 2025-10-22 |
19.4713 KRW |
872,595.8771 ORBS |
19.6200 KRW |
19.3000 KRW |
19.7500 KRW |
19.3000 KRW |
| 2025-10-21 |
20.0205 KRW |
1,571,570.4741 ORBS |
19.9300 KRW |
19.6200 KRW |
20.2500 KRW |
19.6200 KRW |
| 2025-10-20 |
19.9668 KRW |
1,776,877.8895 ORBS |
20.3200 KRW |
19.6700 KRW |
20.3600 KRW |
19.8300 KRW |
| 2025-10-19 |
20.2183 KRW |
736,735.7757 ORBS |
20.2600 KRW |
19.8900 KRW |
20.4900 KRW |
20.2700 KRW |
| 2025-10-18 |
20.2606 KRW |
237,023.1964 ORBS |
20.2300 KRW |
20.1500 KRW |
20.3500 KRW |
20.2500 KRW |
| 2025-10-17 |
20.1470 KRW |
863,792.9203 ORBS |
19.6400 KRW |
19.6300 KRW |
20.8000 KRW |
19.9700 KRW |