Identifier on Bithumb: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |