Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
20.4804 KRW |
1,543,897.7528 ORBS |
21.0400 KRW |
20.3100 KRW |
21.0600 KRW |
20.3500 KRW |
| 2025-10-15 |
20.6908 KRW |
961,313.4820 ORBS |
20.8200 KRW |
20.5000 KRW |
21.2500 KRW |
20.6900 KRW |
| 2025-10-14 |
21.2517 KRW |
1,365,463.0438 ORBS |
20.9600 KRW |
20.9600 KRW |
21.4500 KRW |
21.4500 KRW |
| 2025-10-13 |
21.4510 KRW |
1,722,810.0999 ORBS |
21.4200 KRW |
21.2500 KRW |
21.5900 KRW |
21.5300 KRW |
| 2025-10-12 |
20.7442 KRW |
4,860,915.3523 ORBS |
20.3700 KRW |
19.5000 KRW |
21.4300 KRW |
21.2200 KRW |
| 2025-10-11 |
20.3811 KRW |
4,053,929.7440 ORBS |
20.2100 KRW |
19.8700 KRW |
21.0000 KRW |
19.9700 KRW |
| 2025-10-10 |
21.8994 KRW |
5,614,194.4557 ORBS |
23.1400 KRW |
20.7800 KRW |
23.1700 KRW |
21.0200 KRW |
| 2025-10-09 |
23.4211 KRW |
1,256,774.2395 ORBS |
23.4300 KRW |
23.2000 KRW |
23.5900 KRW |
23.5800 KRW |
| 2025-10-08 |
23.2355 KRW |
554,552.0603 ORBS |
23.2100 KRW |
23.0100 KRW |
23.4600 KRW |
23.4000 KRW |
| 2025-10-07 |
23.1199 KRW |
1,356,457.8377 ORBS |
23.2300 KRW |
22.9400 KRW |
23.3700 KRW |
23.3700 KRW |
| 2025-10-06 |
23.6987 KRW |
800,884.5502 ORBS |
23.6800 KRW |
23.6100 KRW |
23.7200 KRW |
23.6500 KRW |
| 2025-10-05 |
23.5802 KRW |
401,700.4239 ORBS |
23.6200 KRW |
23.5300 KRW |
23.7300 KRW |
23.5800 KRW |
| 2025-10-04 |
23.6859 KRW |
3,304,027.6202 ORBS |
23.5900 KRW |
23.4300 KRW |
23.8800 KRW |
23.7100 KRW |
| 2025-10-03 |
23.5209 KRW |
651,620.9240 ORBS |
23.5900 KRW |
23.4300 KRW |
23.7200 KRW |
23.6100 KRW |
| 2025-10-02 |
23.4550 KRW |
426,269.0947 ORBS |
23.4300 KRW |
23.3400 KRW |
23.6300 KRW |
23.6200 KRW |
| 2025-10-01 |
23.1680 KRW |
479,896.2544 ORBS |
23.0900 KRW |
22.9700 KRW |
23.3000 KRW |
23.3000 KRW |
| 2025-09-30 |
22.5193 KRW |
143,342.7331 ORBS |
22.4200 KRW |
22.3700 KRW |
22.6500 KRW |
22.6000 KRW |
| 2025-09-29 |
22.9198 KRW |
545,600.0917 ORBS |
22.9600 KRW |
22.8100 KRW |
23.0000 KRW |
22.9700 KRW |
| 2025-09-28 |
22.9683 KRW |
270,202.2778 ORBS |
22.9900 KRW |
22.9100 KRW |
23.0100 KRW |
23.0100 KRW |
| 2025-09-27 |
23.1811 KRW |
367,322.9469 ORBS |
23.1600 KRW |
23.1600 KRW |
23.2300 KRW |
23.2000 KRW |
| 2025-09-26 |
23.0676 KRW |
664,420.0998 ORBS |
23.0000 KRW |
22.9000 KRW |
23.2200 KRW |
23.0600 KRW |
| 2025-09-25 |
23.2561 KRW |
843,744.3687 ORBS |
23.6000 KRW |
23.1500 KRW |
23.6000 KRW |
23.1500 KRW |
| 2025-09-24 |
23.9962 KRW |
835,391.4598 ORBS |
24.3100 KRW |
23.8700 KRW |
24.3900 KRW |
24.0100 KRW |
| 2025-09-23 |
24.3327 KRW |
252,597.4206 ORBS |
24.3000 KRW |
24.2000 KRW |
24.4400 KRW |
24.4300 KRW |
| 2025-09-22 |
24.1877 KRW |
2,017,612.1576 ORBS |
24.3700 KRW |
24.0400 KRW |
24.5600 KRW |
24.3000 KRW |
| 2025-09-21 |
25.4591 KRW |
801,830.4845 ORBS |
25.5700 KRW |
25.3500 KRW |
25.6100 KRW |
25.3500 KRW |
| 2025-09-20 |
25.6387 KRW |
244,312.1448 ORBS |
25.6200 KRW |
25.5900 KRW |
25.7000 KRW |
25.6600 KRW |
| 2025-09-19 |
25.5015 KRW |
258,998.6954 ORBS |
25.5000 KRW |
25.4500 KRW |
25.6500 KRW |
25.5000 KRW |
| 2025-09-18 |
25.8703 KRW |
1,151,261.7878 ORBS |
25.8300 KRW |
25.8000 KRW |
25.9000 KRW |
25.8800 KRW |
| 2025-09-17 |
25.5273 KRW |
857,380.9758 ORBS |
25.4000 KRW |
25.2700 KRW |
25.6900 KRW |
25.6300 KRW |
| 2025-09-16 |
25.3782 KRW |
229,406.2000 ORBS |
25.2700 KRW |
25.2500 KRW |
25.4700 KRW |
25.4700 KRW |
| 2025-09-15 |
25.2255 KRW |
410,509.9540 ORBS |
25.2000 KRW |
25.0700 KRW |
25.3400 KRW |
25.3000 KRW |
| 2025-09-14 |
25.9383 KRW |
751,166.2408 ORBS |
25.8700 KRW |
25.8400 KRW |
26.0700 KRW |
26.0100 KRW |
| 2025-09-13 |
26.3037 KRW |
890,888.2606 ORBS |
26.5300 KRW |
26.1700 KRW |
26.5300 KRW |
26.3700 KRW |
| 2025-09-12 |
25.9932 KRW |
946,416.6821 ORBS |
25.7900 KRW |
25.7100 KRW |
26.1000 KRW |
26.0400 KRW |
| 2025-09-11 |
25.5858 KRW |
1,105,804.2570 ORBS |
25.4600 KRW |
25.4600 KRW |
25.7500 KRW |
25.5500 KRW |
| 2025-09-10 |
25.9542 KRW |
243,128.8036 ORBS |
25.9200 KRW |
25.8900 KRW |
26.0300 KRW |
25.9600 KRW |
| 2025-09-09 |
25.9742 KRW |
1,663,603.7521 ORBS |
25.8400 KRW |
25.7000 KRW |
26.3000 KRW |
26.1400 KRW |
| 2025-09-08 |
25.4118 KRW |
1,411,259.6373 ORBS |
25.3000 KRW |
25.2100 KRW |
25.7600 KRW |
25.6500 KRW |
| 2025-09-07 |
25.0809 KRW |
165,670.0034 ORBS |
25.0300 KRW |
25.0000 KRW |
25.3000 KRW |
25.2500 KRW |