Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
28.6508 KRW |
734,974.8153 ORBS |
28.4700 KRW |
28.4500 KRW |
29.0000 KRW |
28.9600 KRW |
| 2025-03-20 |
28.5972 KRW |
751,911.5019 ORBS |
28.8000 KRW |
28.5200 KRW |
28.8700 KRW |
28.6700 KRW |
| 2025-03-19 |
28.8350 KRW |
1,320,481.2778 ORBS |
28.9800 KRW |
28.7500 KRW |
29.1400 KRW |
29.0600 KRW |
| 2025-03-18 |
29.8417 KRW |
3,494,985.0912 ORBS |
29.5400 KRW |
29.4100 KRW |
30.3200 KRW |
29.9800 KRW |
| 2025-03-17 |
28.1503 KRW |
257,817.5856 ORBS |
28.2400 KRW |
28.1100 KRW |
28.4800 KRW |
28.2100 KRW |
| 2025-03-16 |
28.3082 KRW |
475,768.5979 ORBS |
28.4800 KRW |
28.0000 KRW |
28.7600 KRW |
28.0000 KRW |
| 2025-03-15 |
28.7400 KRW |
160,916.8621 ORBS |
28.8700 KRW |
28.5000 KRW |
28.8700 KRW |
28.7600 KRW |
| 2025-03-14 |
28.7327 KRW |
1,268,997.8525 ORBS |
28.9500 KRW |
28.6100 KRW |
29.0700 KRW |
28.7200 KRW |
| 2025-03-13 |
28.3197 KRW |
191,900.7942 ORBS |
28.6000 KRW |
28.0100 KRW |
28.6600 KRW |
28.5500 KRW |
| 2025-03-12 |
28.1634 KRW |
169,354.0248 ORBS |
28.2500 KRW |
27.9300 KRW |
28.8600 KRW |
28.7300 KRW |
| 2025-03-11 |
28.3492 KRW |
300,433.3100 ORBS |
27.7500 KRW |
27.7500 KRW |
28.6900 KRW |
28.6900 KRW |
| 2025-03-10 |
28.0781 KRW |
2,812,582.8187 ORBS |
29.2000 KRW |
27.6000 KRW |
29.4000 KRW |
28.0100 KRW |
| 2025-03-09 |
28.8915 KRW |
1,908,931.7002 ORBS |
29.3600 KRW |
28.4100 KRW |
29.4100 KRW |
28.4100 KRW |
| 2025-03-08 |
30.5515 KRW |
91,225.9943 ORBS |
30.6500 KRW |
30.3400 KRW |
30.8000 KRW |
30.6100 KRW |
| 2025-03-07 |
30.9968 KRW |
1,396,342.1125 ORBS |
31.0000 KRW |
30.4500 KRW |
31.3000 KRW |
30.8500 KRW |
| 2025-03-06 |
31.1362 KRW |
518,563.0242 ORBS |
31.1900 KRW |
30.8700 KRW |
31.4400 KRW |
31.0200 KRW |
| 2025-03-05 |
31.0969 KRW |
1,128,156.4385 ORBS |
31.1100 KRW |
30.8500 KRW |
31.4700 KRW |
31.4700 KRW |
| 2025-03-04 |
31.1846 KRW |
3,416,051.7869 ORBS |
31.3400 KRW |
30.0500 KRW |
32.6600 KRW |
31.1700 KRW |
| 2025-03-03 |
35.4711 KRW |
15,799,746.2354 ORBS |
34.8600 KRW |
32.5000 KRW |
37.0900 KRW |
33.0000 KRW |
| 2025-03-02 |
35.0267 KRW |
5,407,043.9168 ORBS |
34.1400 KRW |
34.0000 KRW |
35.9900 KRW |
35.8600 KRW |
| 2025-03-01 |
33.4838 KRW |
1,270,289.3041 ORBS |
33.5200 KRW |
33.2100 KRW |
34.0300 KRW |
33.8300 KRW |
| 2025-02-28 |
32.8407 KRW |
472,304.5648 ORBS |
32.5700 KRW |
32.3600 KRW |
33.3700 KRW |
33.0100 KRW |
| 2025-02-27 |
32.5718 KRW |
5,461,218.1915 ORBS |
33.0100 KRW |
31.8300 KRW |
33.1900 KRW |
33.1300 KRW |
| 2025-02-26 |
32.5293 KRW |
2,784,920.9723 ORBS |
33.0100 KRW |
32.0600 KRW |
33.1500 KRW |
32.6700 KRW |
| 2025-02-25 |
32.8974 KRW |
2,235,923.6340 ORBS |
31.6900 KRW |
31.6600 KRW |
33.8500 KRW |
33.1300 KRW |
| 2025-02-24 |
33.3795 KRW |
3,516,736.0555 ORBS |
34.7100 KRW |
32.5400 KRW |
34.8600 KRW |
32.6200 KRW |
| 2025-02-23 |
35.8094 KRW |
355,814.9126 ORBS |
35.6900 KRW |
35.4500 KRW |
36.4600 KRW |
36.4600 KRW |
| 2025-02-22 |
36.7773 KRW |
440,952.2840 ORBS |
36.5100 KRW |
36.5100 KRW |
36.8900 KRW |
36.8600 KRW |
| 2025-02-21 |
37.1211 KRW |
2,689,741.5770 ORBS |
38.0300 KRW |
36.3700 KRW |
38.0300 KRW |
36.7000 KRW |
| 2025-02-20 |
39.1179 KRW |
6,631,592.0395 ORBS |
40.1000 KRW |
37.9500 KRW |
40.2700 KRW |
38.7000 KRW |
| 2025-02-19 |
35.8280 KRW |
678,883.1152 ORBS |
36.0000 KRW |
35.1700 KRW |
36.3500 KRW |
36.2500 KRW |
| 2025-02-18 |
36.4534 KRW |
1,573,532.0332 ORBS |
37.0100 KRW |
35.8000 KRW |
37.1000 KRW |
36.5200 KRW |
| 2025-02-17 |
38.5567 KRW |
506,608.0347 ORBS |
39.1200 KRW |
38.2500 KRW |
39.1200 KRW |
38.6800 KRW |
| 2025-02-16 |
39.1008 KRW |
347,830.0999 ORBS |
39.0700 KRW |
38.6600 KRW |
39.5200 KRW |
38.7500 KRW |
| 2025-02-15 |
39.0132 KRW |
285,347.1594 ORBS |
38.4600 KRW |
38.4600 KRW |
39.8000 KRW |
39.8000 KRW |
| 2025-02-14 |
39.4304 KRW |
504,665.2208 ORBS |
39.5800 KRW |
38.9900 KRW |
39.9600 KRW |
39.3300 KRW |
| 2025-02-13 |
39.7233 KRW |
5,611,098.7836 ORBS |
38.3400 KRW |
38.3400 KRW |
40.5000 KRW |
39.4100 KRW |
| 2025-02-12 |
37.3956 KRW |
5,264,773.0130 ORBS |
38.0800 KRW |
36.3500 KRW |
39.2800 KRW |
38.8100 KRW |
| 2025-02-11 |
35.7487 KRW |
2,322,690.9008 ORBS |
35.2600 KRW |
35.2100 KRW |
36.3700 KRW |
36.3200 KRW |
| 2025-02-10 |
34.3690 KRW |
425,941.3525 ORBS |
34.2000 KRW |
34.0000 KRW |
34.7100 KRW |
34.3600 KRW |
| 2025-02-09 |
33.8723 KRW |
2,264,391.9822 ORBS |
33.8300 KRW |
33.3700 KRW |
34.3700 KRW |
33.5800 KRW |
| 2025-02-08 |
33.1276 KRW |
491,799.4042 ORBS |
32.9600 KRW |
32.7700 KRW |
33.6300 KRW |
33.6200 KRW |
| 2025-02-07 |
33.1912 KRW |
5,949,487.7033 ORBS |
33.9300 KRW |
32.1700 KRW |
34.0400 KRW |
32.1700 KRW |
| 2025-02-06 |
33.0276 KRW |
5,759,207.9790 ORBS |
33.4500 KRW |
32.5500 KRW |
33.6500 KRW |
32.9900 KRW |
| 2025-02-05 |
34.6103 KRW |
3,070,268.8080 ORBS |
35.1100 KRW |
34.0000 KRW |
35.2000 KRW |
34.1700 KRW |
| 2025-02-04 |
34.9910 KRW |
6,128,094.8642 ORBS |
35.5900 KRW |
34.2600 KRW |
35.8500 KRW |
34.4000 KRW |
| 2025-02-03 |
35.4641 KRW |
10,798,090.8961 ORBS |
32.7100 KRW |
32.5600 KRW |
37.6900 KRW |
37.0300 KRW |
| 2025-02-02 |
37.9353 KRW |
9,794,914.6685 ORBS |
39.3300 KRW |
36.0200 KRW |
39.4800 KRW |
36.9000 KRW |
| 2025-02-01 |
41.1298 KRW |
1,036,017.5857 ORBS |
41.2500 KRW |
40.7200 KRW |
41.5700 KRW |
40.9500 KRW |
| 2025-01-31 |
40.5769 KRW |
1,025,348.3627 ORBS |
40.6100 KRW |
40.2000 KRW |
41.0800 KRW |
40.5600 KRW |