Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
25.3527 KRW |
1,054,345.5849 ORBS |
25.3500 KRW |
25.2300 KRW |
25.5200 KRW |
25.4200 KRW |
| 2025-07-07 |
25.2611 KRW |
698,148.2953 ORBS |
25.2900 KRW |
25.1700 KRW |
25.4200 KRW |
25.1900 KRW |
| 2025-07-06 |
25.3047 KRW |
140,038.5596 ORBS |
25.4100 KRW |
25.2700 KRW |
25.4200 KRW |
25.4200 KRW |
| 2025-07-05 |
25.1114 KRW |
622,762.1771 ORBS |
25.1800 KRW |
25.0400 KRW |
25.2400 KRW |
25.0900 KRW |
| 2025-07-04 |
25.2088 KRW |
889,310.6501 ORBS |
25.3200 KRW |
25.0900 KRW |
25.3300 KRW |
25.3100 KRW |
| 2025-07-03 |
25.7578 KRW |
1,088,608.6913 ORBS |
25.8300 KRW |
25.6300 KRW |
25.9900 KRW |
25.8000 KRW |
| 2025-07-02 |
25.7753 KRW |
2,435,200.9404 ORBS |
25.5000 KRW |
25.4900 KRW |
25.9500 KRW |
25.8000 KRW |
| 2025-07-01 |
25.1379 KRW |
1,381,036.5669 ORBS |
25.2200 KRW |
25.0700 KRW |
25.3000 KRW |
25.2100 KRW |
| 2025-06-30 |
25.9056 KRW |
1,255,988.2841 ORBS |
25.9400 KRW |
25.8000 KRW |
26.1700 KRW |
25.8000 KRW |
| 2025-06-29 |
26.7411 KRW |
3,883,903.3830 ORBS |
26.6200 KRW |
26.5400 KRW |
27.0200 KRW |
26.7400 KRW |
| 2025-06-28 |
26.7596 KRW |
3,819,548.4130 ORBS |
26.6800 KRW |
26.6000 KRW |
26.9200 KRW |
26.7300 KRW |
| 2025-06-27 |
26.8642 KRW |
2,525,257.6612 ORBS |
26.8500 KRW |
26.7400 KRW |
27.2200 KRW |
27.1600 KRW |
| 2025-06-26 |
27.7059 KRW |
2,166,917.4305 ORBS |
27.7400 KRW |
27.3600 KRW |
28.0900 KRW |
27.6000 KRW |
| 2025-06-25 |
28.1547 KRW |
8,692,730.4676 ORBS |
28.3100 KRW |
27.8200 KRW |
28.6300 KRW |
28.1800 KRW |
| 2025-06-24 |
31.0983 KRW |
153,827,008.4935 ORBS |
32.8900 KRW |
29.8300 KRW |
33.5400 KRW |
30.3500 KRW |
| 2025-06-23 |
32.9122 KRW |
13,774,955.1481 ORBS |
32.8900 KRW |
32.2400 KRW |
33.5400 KRW |
32.6600 KRW |
| 2025-06-22 |
32.5393 KRW |
18,031,920.4438 ORBS |
32.5600 KRW |
31.9600 KRW |
33.2700 KRW |
32.6500 KRW |
| 2025-06-21 |
29.5315 KRW |
12,535,211.5474 ORBS |
30.0900 KRW |
28.9500 KRW |
30.2600 KRW |
30.1700 KRW |
| 2025-06-20 |
32.0671 KRW |
5,567,026.5799 ORBS |
31.9400 KRW |
31.7400 KRW |
32.3500 KRW |
31.8800 KRW |
| 2025-06-19 |
34.4382 KRW |
30,526,262.3896 ORBS |
33.4600 KRW |
33.3600 KRW |
35.7200 KRW |
34.8700 KRW |
| 2025-06-18 |
31.6511 KRW |
125,618,734.3403 ORBS |
29.8400 KRW |
29.2000 KRW |
34.5000 KRW |
32.3200 KRW |
| 2025-06-17 |
30.0653 KRW |
93,575,962.4736 ORBS |
28.9400 KRW |
28.6400 KRW |
31.0900 KRW |
29.8900 KRW |
| 2025-06-16 |
28.9810 KRW |
3,331,598.9274 ORBS |
28.9400 KRW |
28.6800 KRW |
29.3300 KRW |
29.0600 KRW |
| 2025-06-15 |
29.6066 KRW |
8,575,208.6563 ORBS |
29.9300 KRW |
29.3200 KRW |
29.9600 KRW |
29.4800 KRW |
| 2025-06-14 |
31.2276 KRW |
12,417,699.3762 ORBS |
30.6500 KRW |
30.5700 KRW |
31.7100 KRW |
31.3800 KRW |
| 2025-06-13 |
32.9775 KRW |
39,142,262.6049 ORBS |
33.1400 KRW |
32.1300 KRW |
33.8000 KRW |
33.4800 KRW |
| 2025-06-12 |
27.8956 KRW |
8,782,942.6896 ORBS |
27.6600 KRW |
27.4700 KRW |
28.4000 KRW |
27.9600 KRW |
| 2025-06-11 |
27.2882 KRW |
618,096.3233 ORBS |
27.4500 KRW |
26.8000 KRW |
27.7300 KRW |
26.8300 KRW |
| 2025-06-10 |
26.7749 KRW |
2,142,551.9963 ORBS |
26.4000 KRW |
26.3400 KRW |
27.2000 KRW |
26.9100 KRW |
| 2025-06-09 |
26.7187 KRW |
386,794.8237 ORBS |
26.4000 KRW |
26.3400 KRW |
26.8800 KRW |
26.8000 KRW |
| 2025-06-08 |
26.5663 KRW |
135,905.4641 ORBS |
26.6000 KRW |
26.5100 KRW |
26.6500 KRW |
26.5100 KRW |
| 2025-06-07 |
26.4564 KRW |
41,247.1748 ORBS |
26.4600 KRW |
26.4200 KRW |
26.6000 KRW |
26.4500 KRW |
| 2025-06-06 |
26.2101 KRW |
1,044,290.4029 ORBS |
26.5900 KRW |
25.9800 KRW |
26.6900 KRW |
26.2100 KRW |
| 2025-06-05 |
26.1008 KRW |
647,509.0530 ORBS |
26.7400 KRW |
25.7000 KRW |
26.8100 KRW |
26.0700 KRW |
| 2025-06-04 |
27.0546 KRW |
141,628.3104 ORBS |
27.3500 KRW |
26.9900 KRW |
27.3500 KRW |
27.2400 KRW |
| 2025-06-03 |
27.6598 KRW |
280,630.2986 ORBS |
27.9300 KRW |
27.4700 KRW |
27.9400 KRW |
27.6700 KRW |
| 2025-06-02 |
27.6783 KRW |
188,810.3146 ORBS |
27.5500 KRW |
27.4500 KRW |
27.8700 KRW |
27.7200 KRW |
| 2025-06-01 |
27.2697 KRW |
212,084.5791 ORBS |
27.2400 KRW |
27.1000 KRW |
27.3700 KRW |
27.3300 KRW |
| 2025-05-31 |
27.1282 KRW |
140,009.2455 ORBS |
27.0400 KRW |
26.9700 KRW |
27.2600 KRW |
27.2600 KRW |
| 2025-05-30 |
27.5121 KRW |
441,728.9808 ORBS |
27.7300 KRW |
27.2500 KRW |
27.8000 KRW |
27.5900 KRW |
| 2025-05-29 |
28.4060 KRW |
316,624.5977 ORBS |
28.6300 KRW |
28.2800 KRW |
28.6700 KRW |
28.3900 KRW |
| 2025-05-28 |
28.5001 KRW |
489,231.4693 ORBS |
28.6000 KRW |
28.4000 KRW |
28.7300 KRW |
28.5600 KRW |
| 2025-05-27 |
28.8841 KRW |
460,009.3521 ORBS |
29.0200 KRW |
28.7300 KRW |
29.0400 KRW |
28.9000 KRW |
| 2025-05-26 |
28.7413 KRW |
224,207.6087 ORBS |
28.8500 KRW |
28.7000 KRW |
29.0300 KRW |
28.7700 KRW |
| 2025-05-25 |
28.9647 KRW |
201,708.9484 ORBS |
29.0000 KRW |
28.9000 KRW |
29.0300 KRW |
28.9900 KRW |
| 2025-05-24 |
29.6353 KRW |
136,550.9397 ORBS |
29.7000 KRW |
29.5500 KRW |
29.7000 KRW |
29.5600 KRW |
| 2025-05-23 |
29.1757 KRW |
867,021.0175 ORBS |
29.5000 KRW |
28.9500 KRW |
29.5200 KRW |
29.0300 KRW |
| 2025-05-22 |
30.0386 KRW |
616,300.3575 ORBS |
30.0000 KRW |
29.9100 KRW |
30.1000 KRW |
30.1000 KRW |
| 2025-05-21 |
28.8801 KRW |
786,493.0039 ORBS |
29.2700 KRW |
28.6200 KRW |
29.4400 KRW |
29.2800 KRW |
| 2025-05-20 |
29.1178 KRW |
223,791.2057 ORBS |
28.9500 KRW |
28.8900 KRW |
29.2400 KRW |
29.1500 KRW |