Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
29.4427 KRW |
641,639.0530 ORBS |
29.3300 KRW |
29.0300 KRW |
30.2700 KRW |
29.3200 KRW |
| 2025-05-18 |
30.0154 KRW |
1,712,549.2688 ORBS |
30.6100 KRW |
29.3200 KRW |
30.6700 KRW |
30.0500 KRW |
| 2025-05-17 |
29.1848 KRW |
202,255.8707 ORBS |
29.3800 KRW |
29.0000 KRW |
29.4500 KRW |
29.3900 KRW |
| 2025-05-16 |
30.1615 KRW |
827,806.5057 ORBS |
30.0800 KRW |
29.7000 KRW |
30.3800 KRW |
29.9600 KRW |
| 2025-05-15 |
29.8732 KRW |
755,566.5340 ORBS |
29.6000 KRW |
29.6000 KRW |
30.2900 KRW |
29.6800 KRW |
| 2025-05-14 |
30.5988 KRW |
777,695.5815 ORBS |
30.5800 KRW |
30.3700 KRW |
30.8000 KRW |
30.6900 KRW |
| 2025-05-13 |
31.1092 KRW |
1,410,146.5627 ORBS |
30.6400 KRW |
30.6100 KRW |
31.6900 KRW |
31.4400 KRW |
| 2025-05-12 |
30.2964 KRW |
1,751,693.7105 ORBS |
30.5100 KRW |
29.9000 KRW |
30.8900 KRW |
30.8900 KRW |
| 2025-05-11 |
30.5465 KRW |
455,390.1788 ORBS |
30.5800 KRW |
30.3000 KRW |
30.8000 KRW |
30.5600 KRW |
| 2025-05-10 |
31.1294 KRW |
704,823.3277 ORBS |
30.7800 KRW |
30.5900 KRW |
31.3500 KRW |
31.3500 KRW |
| 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 |