Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
30.1944 KRW |
811,016.1102 ORBS |
30.1300 KRW |
30.1100 KRW |
30.2800 KRW |
30.2000 KRW |
| 2025-05-08 |
29.7753 KRW |
1,336,088.2603 ORBS |
29.0600 KRW |
28.9000 KRW |
30.2100 KRW |
29.7500 KRW |
| 2025-05-07 |
28.0317 KRW |
872,962.0994 ORBS |
28.2100 KRW |
27.8600 KRW |
28.3200 KRW |
28.2100 KRW |
| 2025-05-06 |
27.8292 KRW |
573,754.9279 ORBS |
27.8900 KRW |
27.5400 KRW |
28.0300 KRW |
28.0300 KRW |
| 2025-05-05 |
29.0239 KRW |
235,928.4547 ORBS |
28.9500 KRW |
28.9400 KRW |
29.1700 KRW |
29.1400 KRW |
| 2025-05-04 |
29.5658 KRW |
384,510.3852 ORBS |
29.4600 KRW |
29.4000 KRW |
29.6300 KRW |
29.4200 KRW |
| 2025-05-03 |
29.7261 KRW |
533,004.0542 ORBS |
30.0800 KRW |
29.5500 KRW |
30.0800 KRW |
29.8200 KRW |
| 2025-05-02 |
30.7566 KRW |
126,798.6696 ORBS |
30.6600 KRW |
30.5400 KRW |
30.8000 KRW |
30.7800 KRW |
| 2025-05-01 |
30.5191 KRW |
370,549.5012 ORBS |
30.5300 KRW |
30.4000 KRW |
30.6600 KRW |
30.4700 KRW |
| 2025-04-30 |
30.2431 KRW |
258,980.6163 ORBS |
30.2000 KRW |
30.0600 KRW |
30.5200 KRW |
30.3900 KRW |
| 2025-04-29 |
31.0030 KRW |
619,015.4633 ORBS |
31.1000 KRW |
30.8300 KRW |
31.2500 KRW |
30.9800 KRW |
| 2025-04-28 |
30.8640 KRW |
583,072.8611 ORBS |
31.0000 KRW |
30.5800 KRW |
31.2200 KRW |
31.1500 KRW |
| 2025-04-27 |
31.0452 KRW |
174,748.6262 ORBS |
31.1800 KRW |
30.8800 KRW |
31.3100 KRW |
31.0100 KRW |
| 2025-04-26 |
31.2296 KRW |
90,089.6621 ORBS |
31.2000 KRW |
31.1100 KRW |
31.4500 KRW |
31.4500 KRW |
| 2025-04-25 |
30.7390 KRW |
222,244.8645 ORBS |
30.7300 KRW |
30.5100 KRW |
30.8800 KRW |
30.8300 KRW |
| 2025-04-24 |
30.1343 KRW |
1,089,849.3964 ORBS |
30.1700 KRW |
29.9400 KRW |
30.3400 KRW |
30.3200 KRW |
| 2025-04-23 |
30.6101 KRW |
1,202,599.7788 ORBS |
30.6700 KRW |
30.3800 KRW |
30.8500 KRW |
30.6900 KRW |
| 2025-04-22 |
30.5844 KRW |
1,186,019.6604 ORBS |
30.4000 KRW |
30.3300 KRW |
30.9400 KRW |
30.7000 KRW |
| 2025-04-21 |
30.0248 KRW |
831,951.8982 ORBS |
29.9800 KRW |
29.8600 KRW |
30.2400 KRW |
30.2400 KRW |
| 2025-04-20 |
29.8227 KRW |
1,836,704.6430 ORBS |
29.6900 KRW |
29.6400 KRW |
29.9700 KRW |
29.7100 KRW |
| 2025-04-19 |
30.1860 KRW |
29,867.5923 ORBS |
30.0700 KRW |
30.0400 KRW |
30.4800 KRW |
30.3400 KRW |
| 2025-04-18 |
30.6795 KRW |
509,278.2992 ORBS |
30.6300 KRW |
30.4900 KRW |
30.8000 KRW |
30.5100 KRW |
| 2025-04-17 |
30.0133 KRW |
2,275,337.8455 ORBS |
30.3800 KRW |
29.5100 KRW |
30.7900 KRW |
29.6400 KRW |
| 2025-04-16 |
28.5629 KRW |
579,539.7544 ORBS |
28.9900 KRW |
28.1500 KRW |
29.0100 KRW |
28.6300 KRW |
| 2025-04-15 |
28.0208 KRW |
96,020.3314 ORBS |
28.0200 KRW |
27.9700 KRW |
28.1000 KRW |
28.0200 KRW |
| 2025-04-14 |
27.3485 KRW |
417,797.2640 ORBS |
27.6800 KRW |
27.1300 KRW |
27.6800 KRW |
27.2700 KRW |
| 2025-04-13 |
27.4074 KRW |
978,618.5927 ORBS |
27.7600 KRW |
27.1100 KRW |
28.4000 KRW |
27.4400 KRW |
| 2025-04-12 |
28.6203 KRW |
403,071.2051 ORBS |
28.6700 KRW |
28.5000 KRW |
28.6700 KRW |
28.5300 KRW |
| 2025-04-11 |
27.8666 KRW |
400,769.1727 ORBS |
27.3900 KRW |
27.3800 KRW |
27.9800 KRW |
27.9800 KRW |
| 2025-04-10 |
28.4102 KRW |
13,388,673.1805 ORBS |
27.3100 KRW |
27.1700 KRW |
29.6900 KRW |
28.1600 KRW |
| 2025-04-09 |
27.5646 KRW |
2,322,498.7687 ORBS |
27.3100 KRW |
27.1700 KRW |
28.0700 KRW |
27.9900 KRW |
| 2025-04-08 |
26.4633 KRW |
3,322,761.8545 ORBS |
27.0900 KRW |
26.0000 KRW |
27.2900 KRW |
26.1600 KRW |
| 2025-04-07 |
26.5655 KRW |
723,100.3480 ORBS |
26.7300 KRW |
26.4400 KRW |
26.8400 KRW |
26.7600 KRW |
| 2025-04-06 |
28.5003 KRW |
2,486,152.9532 ORBS |
29.1100 KRW |
27.4400 KRW |
29.2200 KRW |
27.4400 KRW |
| 2025-04-05 |
29.1830 KRW |
318,074.2475 ORBS |
28.9900 KRW |
28.9900 KRW |
29.4400 KRW |
29.3900 KRW |
| 2025-04-04 |
29.0922 KRW |
288,575.0026 ORBS |
29.0000 KRW |
28.8500 KRW |
29.3000 KRW |
28.9200 KRW |
| 2025-04-03 |
27.8292 KRW |
305,510.5778 ORBS |
27.4600 KRW |
27.4500 KRW |
27.9700 KRW |
27.9300 KRW |
| 2025-04-02 |
28.1480 KRW |
2,350,890.9395 ORBS |
28.7600 KRW |
27.8900 KRW |
29.0800 KRW |
27.9800 KRW |
| 2025-04-01 |
28.3434 KRW |
422,417.0624 ORBS |
28.4000 KRW |
28.1100 KRW |
28.9400 KRW |
28.2100 KRW |
| 2025-03-31 |
27.9093 KRW |
343,858.0177 ORBS |
28.0000 KRW |
27.7300 KRW |
28.1500 KRW |
28.1100 KRW |
| 2025-03-30 |
27.8271 KRW |
192,082.5394 ORBS |
27.7200 KRW |
27.6400 KRW |
28.1300 KRW |
27.7400 KRW |
| 2025-03-29 |
27.9148 KRW |
1,862,755.5291 ORBS |
28.5700 KRW |
27.3600 KRW |
28.7000 KRW |
27.4900 KRW |
| 2025-03-28 |
27.8763 KRW |
155,416.1258 ORBS |
27.9600 KRW |
27.6900 KRW |
28.1200 KRW |
27.6900 KRW |
| 2025-03-27 |
28.9656 KRW |
246,381.4899 ORBS |
29.0300 KRW |
28.8500 KRW |
29.0300 KRW |
28.9200 KRW |
| 2025-03-26 |
29.0495 KRW |
219,730.2887 ORBS |
28.9600 KRW |
28.8600 KRW |
29.5500 KRW |
28.9400 KRW |
| 2025-03-25 |
28.9251 KRW |
448,166.2482 ORBS |
28.9400 KRW |
28.8000 KRW |
29.0600 KRW |
29.0600 KRW |
| 2025-03-24 |
28.9634 KRW |
769,026.7443 ORBS |
28.9500 KRW |
28.8900 KRW |
29.0700 KRW |
28.9500 KRW |
| 2025-03-23 |
28.7712 KRW |
2,375,701.0961 ORBS |
28.9200 KRW |
28.5300 KRW |
29.1000 KRW |
28.5300 KRW |
| 2025-03-22 |
28.8555 KRW |
533,640.7572 ORBS |
28.9200 KRW |
28.7300 KRW |
29.1000 KRW |
28.7300 KRW |
| 2025-03-21 |
28.6508 KRW |
734,974.8153 ORBS |
28.4700 KRW |
28.4500 KRW |
29.0000 KRW |
28.9600 KRW |