Identifier on UpBit: KRW-OBSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
31.0614 KRW |
568,835,740.8153 OBSR |
32.3000 KRW |
29.7000 KRW |
32.4000 KRW |
31.3000 KRW |
| 2021-04-28 |
31.6474 KRW |
1,353,694,019.2121 OBSR |
34.8000 KRW |
28.8000 KRW |
34.8000 KRW |
31.8000 KRW |
| 2021-04-27 |
34.9062 KRW |
3,754,553,720.5373 OBSR |
31.4000 KRW |
29.9000 KRW |
39.5000 KRW |
34.5000 KRW |
| 2021-04-26 |
28.4227 KRW |
1,363,996,414.9657 OBSR |
26.4000 KRW |
24.9000 KRW |
29.7000 KRW |
29.3000 KRW |
| 2021-04-25 |
26.5384 KRW |
2,033,237,213.2645 OBSR |
25.4000 KRW |
22.2000 KRW |
29.0000 KRW |
26.0000 KRW |
| 2021-04-24 |
27.1094 KRW |
4,996,152,698.4109 OBSR |
24.3000 KRW |
24.0000 KRW |
31.0000 KRW |
25.6000 KRW |
| 2021-04-23 |
21.0348 KRW |
1,533,770,451.4912 OBSR |
24.5000 KRW |
16.1000 KRW |
28.3000 KRW |
23.2000 KRW |
| 2021-04-22 |
29.3454 KRW |
2,227,509,573.1416 OBSR |
33.2000 KRW |
22.0000 KRW |
33.4000 KRW |
25.0000 KRW |
| 2021-04-21 |
39.8401 KRW |
17,534,576,607.0160 OBSR |
29.5000 KRW |
29.5000 KRW |
46.8000 KRW |
37.0000 KRW |
| 2021-04-20 |
27.8876 KRW |
1,284,240,295.8116 OBSR |
30.5000 KRW |
24.3000 KRW |
32.3000 KRW |
28.8000 KRW |
| 2021-04-19 |
32.5033 KRW |
528,313,574.6820 OBSR |
34.5000 KRW |
30.4000 KRW |
35.3000 KRW |
31.4000 KRW |
| 2021-04-18 |
36.1261 KRW |
1,174,128,016.0650 OBSR |
38.7000 KRW |
31.0000 KRW |
41.0000 KRW |
34.3000 KRW |
| 2021-04-17 |
36.5624 KRW |
957,026,431.7824 OBSR |
36.9000 KRW |
34.5000 KRW |
38.6000 KRW |
38.1000 KRW |
| 2021-04-16 |
37.0333 KRW |
909,830,812.1150 OBSR |
40.8000 KRW |
35.0000 KRW |
40.9000 KRW |
36.7000 KRW |
| 2021-04-15 |
37.7992 KRW |
1,130,129,306.0211 OBSR |
35.6000 KRW |
35.2000 KRW |
39.8000 KRW |
39.5000 KRW |
| 2021-04-14 |
35.5102 KRW |
855,543,328.2239 OBSR |
39.6000 KRW |
33.4000 KRW |
40.4000 KRW |
35.8000 KRW |
| 2021-04-13 |
39.5744 KRW |
592,072,683.6007 OBSR |
40.8000 KRW |
37.3000 KRW |
42.5000 KRW |
39.4000 KRW |
| 2021-04-12 |
40.1842 KRW |
421,126,256.1916 OBSR |
42.4000 KRW |
39.0000 KRW |
43.3000 KRW |
40.6000 KRW |
| 2021-04-11 |
40.1022 KRW |
893,303,492.1666 OBSR |
44.2000 KRW |
35.5000 KRW |
44.2000 KRW |
42.9000 KRW |
| 2021-04-10 |
45.5332 KRW |
847,159,397.7714 OBSR |
47.6000 KRW |
42.4000 KRW |
49.5000 KRW |
44.4000 KRW |
| 2021-04-09 |
46.9759 KRW |
2,009,004,725.9302 OBSR |
43.9000 KRW |
43.4000 KRW |
51.9000 KRW |
47.1000 KRW |
| 2021-04-08 |
38.6571 KRW |
1,750,748,257.8879 OBSR |
33.8000 KRW |
32.4000 KRW |
45.2000 KRW |
43.7000 KRW |
| 2021-04-07 |
34.8747 KRW |
2,368,149,438.6304 OBSR |
46.7000 KRW |
24.0000 KRW |
46.8000 KRW |
34.4000 KRW |
| 2021-04-06 |
46.7874 KRW |
1,282,716,479.0865 OBSR |
50.7000 KRW |
42.2000 KRW |
53.1000 KRW |
46.3000 KRW |
| 2021-04-05 |
56.3676 KRW |
1,488,368,168.5382 OBSR |
59.2000 KRW |
46.8000 KRW |
63.7000 KRW |
50.2000 KRW |
| 2021-04-04 |
55.9031 KRW |
931,255,548.1214 OBSR |
53.9000 KRW |
51.5000 KRW |
61.3000 KRW |
58.7000 KRW |
| 2021-04-03 |
58.7883 KRW |
1,717,817,760.7949 OBSR |
65.7000 KRW |
51.1000 KRW |
68.5000 KRW |
54.4000 KRW |
| 2021-04-02 |
58.5062 KRW |
4,100,810,227.3112 OBSR |
49.3000 KRW |
48.1000 KRW |
72.5000 KRW |
67.7000 KRW |
| 2021-04-01 |
43.3970 KRW |
3,318,103,532.4382 OBSR |
39.3000 KRW |
36.5000 KRW |
50.6000 KRW |
49.4000 KRW |
| 2021-03-31 |
37.7652 KRW |
1,713,501,905.7855 OBSR |
38.2000 KRW |
33.6000 KRW |
41.7000 KRW |
38.5000 KRW |
| 2021-03-30 |
36.2656 KRW |
1,011,121,013.0533 OBSR |
35.4000 KRW |
34.2000 KRW |
38.8000 KRW |
38.1000 KRW |
| 2021-03-29 |
35.1094 KRW |
1,008,052,936.2446 OBSR |
34.8000 KRW |
33.3000 KRW |
36.8000 KRW |
35.4000 KRW |
| 2021-03-28 |
33.3869 KRW |
649,911,644.8672 OBSR |
34.2000 KRW |
32.7000 KRW |
35.4000 KRW |
34.8000 KRW |
| 2021-03-27 |
33.3535 KRW |
591,746,318.0215 OBSR |
34.4000 KRW |
32.5000 KRW |
34.6000 KRW |
34.2000 KRW |
| 2021-03-26 |
33.5208 KRW |
1,132,530,013.9867 OBSR |
32.2000 KRW |
31.6000 KRW |
35.2000 KRW |
34.5000 KRW |
| 2021-03-25 |
31.8403 KRW |
976,626,516.7196 OBSR |
33.8000 KRW |
30.0000 KRW |
34.5000 KRW |
32.1000 KRW |
| 2021-03-24 |
35.3021 KRW |
1,719,960,526.1972 OBSR |
37.4000 KRW |
33.0000 KRW |
37.9000 KRW |
33.6000 KRW |
| 2021-03-23 |
34.7412 KRW |
2,843,742,480.6590 OBSR |
38.9000 KRW |
29.7000 KRW |
42.7000 KRW |
36.7000 KRW |
| 2021-03-22 |
42.9448 KRW |
2,787,218,295.3084 OBSR |
42.7000 KRW |
35.6000 KRW |
49.0000 KRW |
39.4000 KRW |
| 2021-03-21 |
38.4940 KRW |
2,245,559,100.3435 OBSR |
36.6000 KRW |
35.5000 KRW |
43.2000 KRW |
42.6000 KRW |
| 2021-03-20 |
42.6878 KRW |
6,669,246,367.0135 OBSR |
34.2000 KRW |
31.5000 KRW |
48.0000 KRW |
35.8000 KRW |
| 2021-03-19 |
30.2726 KRW |
3,021,962,842.1004 OBSR |
26.6000 KRW |
26.0000 KRW |
35.8000 KRW |
34.7000 KRW |
| 2021-03-18 |
25.7538 KRW |
1,766,027,090.7647 OBSR |
27.3000 KRW |
24.0000 KRW |
27.9000 KRW |
26.8000 KRW |
| 2021-03-17 |
25.0997 KRW |
6,538,734,402.7586 OBSR |
24.1000 KRW |
17.2000 KRW |
29.8000 KRW |
26.0000 KRW |
| 2021-03-16 |
20.6652 KRW |
6,092,562,863.0739 OBSR |
17.7000 KRW |
16.1000 KRW |
26.0000 KRW |
24.4000 KRW |
| 2021-03-15 |
15.7063 KRW |
2,364,014,126.2433 OBSR |
15.7000 KRW |
13.0000 KRW |
17.8000 KRW |
17.6000 KRW |
| 2021-03-14 |
16.3582 KRW |
1,791,351,304.4071 OBSR |
16.2000 KRW |
14.5000 KRW |
17.6000 KRW |
16.2000 KRW |
| 2021-03-13 |
16.2421 KRW |
4,366,991,344.9936 OBSR |
15.1000 KRW |
13.5000 KRW |
18.4000 KRW |
16.2000 KRW |
| 2021-03-12 |
14.8787 KRW |
5,094,149,900.1066 OBSR |
13.4000 KRW |
13.3000 KRW |
16.2000 KRW |
14.9000 KRW |
| 2021-03-11 |
13.3803 KRW |
2,935,868,242.9318 OBSR |
13.3000 KRW |
12.5000 KRW |
14.5000 KRW |
13.4000 KRW |