Identifier on UpBit: KRW-OBSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
15.9916 KRW |
31,037,399,317.8220 OBSR |
10.0000 KRW |
9.8200 KRW |
19.7000 KRW |
13.3000 KRW |
| 2021-03-09 |
9.9519 KRW |
4,832,879,110.8122 OBSR |
9.1300 KRW |
8.8900 KRW |
13.0000 KRW |
9.9300 KRW |
| 2021-03-08 |
8.8796 KRW |
1,020,717,365.6015 OBSR |
8.9500 KRW |
8.5000 KRW |
9.2300 KRW |
9.1000 KRW |
| 2021-03-07 |
8.8789 KRW |
623,578,493.2326 OBSR |
9.0700 KRW |
8.6100 KRW |
9.2300 KRW |
8.9700 KRW |
| 2021-03-06 |
8.9965 KRW |
1,243,119,052.1728 OBSR |
9.2800 KRW |
8.2700 KRW |
9.4500 KRW |
9.0800 KRW |
| 2021-03-05 |
8.8443 KRW |
2,333,543,547.5747 OBSR |
8.7400 KRW |
8.0000 KRW |
9.5000 KRW |
9.3200 KRW |
| 2021-03-04 |
8.4312 KRW |
2,079,385,238.3353 OBSR |
8.4300 KRW |
7.8200 KRW |
9.2000 KRW |
8.6900 KRW |
| 2021-03-03 |
8.0029 KRW |
1,221,435,759.9073 OBSR |
7.8200 KRW |
7.6000 KRW |
8.3700 KRW |
8.3600 KRW |
| 2021-03-02 |
7.6322 KRW |
573,230,245.3572 OBSR |
7.8900 KRW |
7.3300 KRW |
7.9000 KRW |
7.7400 KRW |
| 2021-03-01 |
7.5463 KRW |
1,009,139,408.7234 OBSR |
7.4900 KRW |
7.0400 KRW |
8.1000 KRW |
7.9100 KRW |
| 2021-02-28 |
7.5983 KRW |
1,447,832,327.3535 OBSR |
8.6700 KRW |
6.7000 KRW |
8.7500 KRW |
7.2800 KRW |
| 2021-02-27 |
8.7709 KRW |
2,109,413,037.8314 OBSR |
8.6000 KRW |
8.0100 KRW |
9.3400 KRW |
8.4700 KRW |
| 2021-02-26 |
8.2823 KRW |
4,808,592,626.1851 OBSR |
7.5000 KRW |
7.0000 KRW |
9.4100 KRW |
8.5700 KRW |
| 2021-02-25 |
8.6291 KRW |
9,928,736,372.7279 OBSR |
6.8300 KRW |
6.6300 KRW |
11.5000 KRW |
7.5500 KRW |
| 2021-02-24 |
6.6419 KRW |
1,787,282,388.7396 OBSR |
6.4300 KRW |
5.5800 KRW |
7.4500 KRW |
6.8000 KRW |
| 2021-02-23 |
6.9718 KRW |
3,193,211,606.2160 OBSR |
8.7100 KRW |
5.0300 KRW |
9.7000 KRW |
6.3700 KRW |
| 2021-02-22 |
8.8868 KRW |
2,108,240,840.9395 OBSR |
9.9900 KRW |
7.3500 KRW |
10.1000 KRW |
8.7300 KRW |
| 2021-02-21 |
9.8103 KRW |
1,214,468,901.1352 OBSR |
9.4300 KRW |
9.1700 KRW |
10.2000 KRW |
10.1000 KRW |
| 2021-02-20 |
9.8012 KRW |
2,203,953,383.0740 OBSR |
10.1000 KRW |
9.1500 KRW |
10.4000 KRW |
9.4100 KRW |
| 2021-02-19 |
10.3431 KRW |
7,446,584,969.5128 OBSR |
8.9100 KRW |
8.4500 KRW |
13.9000 KRW |
9.9900 KRW |
| 2021-02-18 |
7.8852 KRW |
4,616,280,846.2083 OBSR |
6.5300 KRW |
6.2600 KRW |
9.5000 KRW |
8.7500 KRW |
| 2021-02-17 |
6.3825 KRW |
4,732,342,946.9059 OBSR |
5.5300 KRW |
5.4200 KRW |
7.4600 KRW |
6.4600 KRW |
| 2021-02-16 |
5.5071 KRW |
909,049,553.0103 OBSR |
5.6300 KRW |
5.2400 KRW |
5.7200 KRW |
5.5200 KRW |
| 2021-02-15 |
5.4701 KRW |
1,095,444,672.6642 OBSR |
6.1100 KRW |
4.8500 KRW |
6.1100 KRW |
5.6700 KRW |
| 2021-02-14 |
6.1428 KRW |
1,560,198,672.7348 OBSR |
5.9900 KRW |
5.5400 KRW |
6.6300 KRW |
5.7900 KRW |
| 2021-02-13 |
5.9272 KRW |
1,269,749,577.6400 OBSR |
5.8300 KRW |
5.3500 KRW |
6.2700 KRW |
5.9600 KRW |
| 2021-02-12 |
5.6100 KRW |
2,260,112,658.3873 OBSR |
5.1900 KRW |
4.9000 KRW |
6.2200 KRW |
5.8500 KRW |
| 2021-02-11 |
5.0413 KRW |
847,527,667.1566 OBSR |
4.8700 KRW |
4.7700 KRW |
5.2000 KRW |
5.1700 KRW |
| 2021-02-10 |
4.7599 KRW |
1,140,163,975.5409 OBSR |
4.7200 KRW |
4.4200 KRW |
4.9800 KRW |
4.8200 KRW |
| 2021-02-09 |
4.4813 KRW |
212,372,587.7772 OBSR |
4.3100 KRW |
4.1700 KRW |
4.8500 KRW |
4.7000 KRW |
| 2021-02-08 |
4.2195 KRW |
244,106,422.7324 OBSR |
4.1300 KRW |
4.0800 KRW |
4.4300 KRW |
4.2800 KRW |
| 2021-02-07 |
4.1358 KRW |
280,582,095.0947 OBSR |
4.2100 KRW |
4.0200 KRW |
4.2100 KRW |
4.1200 KRW |
| 2021-02-06 |
4.2191 KRW |
473,835,181.8490 OBSR |
4.3700 KRW |
4.1200 KRW |
4.4300 KRW |
4.2000 KRW |
| 2021-02-05 |
4.2419 KRW |
764,755,903.9293 OBSR |
4.1800 KRW |
4.0800 KRW |
4.4500 KRW |
4.3200 KRW |
| 2021-02-04 |
4.1669 KRW |
677,182,391.8464 OBSR |
4.1400 KRW |
3.9000 KRW |
4.3700 KRW |
4.1800 KRW |
| 2021-02-03 |
4.1699 KRW |
1,855,883,683.2681 OBSR |
3.9200 KRW |
3.8500 KRW |
4.4900 KRW |
4.1400 KRW |
| 2021-02-02 |
3.8486 KRW |
314,821,015.5014 OBSR |
3.8200 KRW |
3.7700 KRW |
3.9500 KRW |
3.9200 KRW |
| 2021-02-01 |
3.8525 KRW |
538,780,599.1485 OBSR |
3.8500 KRW |
3.7100 KRW |
4.0200 KRW |
3.8200 KRW |
| 2021-01-31 |
3.8250 KRW |
163,433,993.9086 OBSR |
3.8500 KRW |
3.7800 KRW |
3.8800 KRW |
3.8400 KRW |
| 2021-01-30 |
3.8826 KRW |
226,561,773.6185 OBSR |
3.9700 KRW |
3.8100 KRW |
3.9800 KRW |
3.8500 KRW |
| 2021-01-29 |
3.9039 KRW |
282,878,405.0646 OBSR |
4.0000 KRW |
3.8100 KRW |
4.0000 KRW |
3.9200 KRW |
| 2021-01-28 |
3.9182 KRW |
352,463,615.1469 OBSR |
3.8400 KRW |
3.7400 KRW |
4.0200 KRW |
3.9800 KRW |
| 2021-01-27 |
3.8826 KRW |
202,619,764.3550 OBSR |
4.0100 KRW |
3.7300 KRW |
4.0900 KRW |
3.8200 KRW |
| 2021-01-26 |
4.0051 KRW |
189,624,975.1504 OBSR |
4.1000 KRW |
3.9300 KRW |
4.1100 KRW |
4.0300 KRW |
| 2021-01-25 |
4.1228 KRW |
386,362,776.1349 OBSR |
4.1400 KRW |
4.0500 KRW |
4.2000 KRW |
4.1000 KRW |
| 2021-01-24 |
4.1178 KRW |
359,954,278.6263 OBSR |
4.2000 KRW |
4.0300 KRW |
4.2600 KRW |
4.0800 KRW |
| 2021-01-23 |
4.2096 KRW |
901,123,958.9127 OBSR |
4.3600 KRW |
4.0100 KRW |
4.3600 KRW |
4.2100 KRW |
| 2021-01-22 |
4.4776 KRW |
5,666,009,619.4813 OBSR |
4.0000 KRW |
3.5000 KRW |
5.1700 KRW |
4.3400 KRW |
| 2021-01-21 |
4.4051 KRW |
1,470,787,608.3636 OBSR |
4.3700 KRW |
3.9900 KRW |
4.6300 KRW |
4.0200 KRW |
| 2021-01-20 |
4.2758 KRW |
310,333,110.9231 OBSR |
4.4700 KRW |
4.1100 KRW |
4.4800 KRW |
4.2800 KRW |