Identifier on UpBit: KRW-OBSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
4.3530 KRW |
336,318,593.7880 OBSR |
4.3700 KRW |
4.2500 KRW |
4.4500 KRW |
4.4100 KRW |
| 2021-01-18 |
4.2413 KRW |
198,252,623.2302 OBSR |
4.3900 KRW |
4.1700 KRW |
4.4000 KRW |
4.2700 KRW |
| 2021-01-17 |
4.2381 KRW |
254,746,495.3167 OBSR |
4.3800 KRW |
4.1000 KRW |
4.4000 KRW |
4.3100 KRW |
| 2021-01-16 |
4.2290 KRW |
530,800,814.8056 OBSR |
4.1000 KRW |
4.0300 KRW |
4.4600 KRW |
4.3700 KRW |
| 2021-01-15 |
4.0521 KRW |
207,296,559.7710 OBSR |
4.1700 KRW |
3.8900 KRW |
4.1900 KRW |
3.9900 KRW |
| 2021-01-14 |
4.0747 KRW |
419,812,384.2554 OBSR |
4.0400 KRW |
3.8800 KRW |
4.1800 KRW |
4.1100 KRW |
| 2021-01-13 |
3.8814 KRW |
101,591,570.9294 OBSR |
3.9600 KRW |
3.8100 KRW |
4.0000 KRW |
3.9700 KRW |
| 2021-01-12 |
4.0105 KRW |
555,794,022.6334 OBSR |
3.8800 KRW |
3.7000 KRW |
4.2800 KRW |
3.9000 KRW |
| 2021-01-11 |
3.8133 KRW |
436,624,128.3603 OBSR |
4.2600 KRW |
3.5100 KRW |
4.2600 KRW |
3.8500 KRW |
| 2021-01-10 |
4.4249 KRW |
960,376,996.2319 OBSR |
4.7300 KRW |
3.9000 KRW |
4.7500 KRW |
4.2900 KRW |
| 2021-01-09 |
4.9027 KRW |
3,541,380,993.2248 OBSR |
4.6800 KRW |
4.4600 KRW |
5.6700 KRW |
4.7100 KRW |
| 2021-01-08 |
4.5102 KRW |
4,777,859,501.1660 OBSR |
4.0200 KRW |
3.8900 KRW |
4.9800 KRW |
4.6200 KRW |
| 2021-01-07 |
4.0400 KRW |
966,677,280.2273 OBSR |
3.8100 KRW |
3.7300 KRW |
4.5000 KRW |
4.0800 KRW |
| 2021-01-06 |
3.7309 KRW |
348,858,050.3322 OBSR |
3.8100 KRW |
3.6200 KRW |
3.8400 KRW |
3.7800 KRW |
| 2021-01-05 |
3.7427 KRW |
182,348,681.6003 OBSR |
3.8000 KRW |
3.6300 KRW |
3.8500 KRW |
3.8200 KRW |
| 2021-01-04 |
3.7812 KRW |
358,440,739.2228 OBSR |
3.9600 KRW |
3.5100 KRW |
3.9600 KRW |
3.8200 KRW |
| 2021-01-03 |
3.8791 KRW |
343,337,543.6779 OBSR |
4.0500 KRW |
3.7800 KRW |
4.0600 KRW |
3.9400 KRW |
| 2021-01-02 |
4.0779 KRW |
392,757,930.7470 OBSR |
4.2400 KRW |
3.9400 KRW |
4.2700 KRW |
4.0200 KRW |
| 2021-01-01 |
4.1653 KRW |
773,816,769.0920 OBSR |
4.0500 KRW |
3.9500 KRW |
4.4900 KRW |
4.2800 KRW |
| 2020-12-31 |
3.9872 KRW |
1,202,602,269.8153 OBSR |
3.8300 KRW |
3.8000 KRW |
4.1700 KRW |
4.0200 KRW |
| 2020-12-30 |
3.7939 KRW |
130,772,490.0831 OBSR |
3.8600 KRW |
3.7100 KRW |
3.8600 KRW |
3.8300 KRW |
| 2020-12-29 |
3.8415 KRW |
274,686,673.6404 OBSR |
4.0600 KRW |
3.6800 KRW |
4.0800 KRW |
3.8400 KRW |
| 2020-12-28 |
4.1152 KRW |
1,073,583,576.5269 OBSR |
3.9100 KRW |
3.7900 KRW |
4.5000 KRW |
3.9900 KRW |
| 2020-12-27 |
3.9439 KRW |
698,523,628.8776 OBSR |
3.7600 KRW |
3.7000 KRW |
4.2000 KRW |
3.8400 KRW |
| 2020-12-26 |
3.7815 KRW |
219,340,452.8431 OBSR |
3.8600 KRW |
3.7000 KRW |
3.8900 KRW |
3.7600 KRW |
| 2020-12-25 |
4.0737 KRW |
437,841,397.8910 OBSR |
4.0500 KRW |
3.6800 KRW |
4.2800 KRW |
3.8200 KRW |
| 2020-12-24 |
3.6262 KRW |
443,567,757.8522 OBSR |
3.7700 KRW |
3.3300 KRW |
4.1400 KRW |
4.1200 KRW |
| 2020-12-23 |
4.1338 KRW |
520,209,635.8928 OBSR |
4.7100 KRW |
3.6500 KRW |
4.7300 KRW |
3.8400 KRW |
| 2020-12-22 |
4.7131 KRW |
297,881,184.1010 OBSR |
4.8900 KRW |
4.6000 KRW |
4.9100 KRW |
4.7000 KRW |
| 2020-12-21 |
4.9323 KRW |
1,004,715,923.5204 OBSR |
5.3200 KRW |
4.6700 KRW |
5.3300 KRW |
4.9200 KRW |
| 2020-12-20 |
5.2329 KRW |
4,258,840,681.7177 OBSR |
4.7300 KRW |
4.6600 KRW |
5.9700 KRW |
5.1500 KRW |
| 2020-12-19 |
4.7004 KRW |
704,115,180.8704 OBSR |
4.7300 KRW |
4.5800 KRW |
4.8600 KRW |
4.7300 KRW |
| 2020-12-18 |
4.7136 KRW |
851,116,414.8493 OBSR |
4.6800 KRW |
4.5200 KRW |
4.9500 KRW |
4.7000 KRW |
| 2020-12-17 |
4.6518 KRW |
330,094,083.4884 OBSR |
4.7900 KRW |
4.5500 KRW |
4.7900 KRW |
4.7000 KRW |
| 2020-12-16 |
4.7330 KRW |
552,503,529.0387 OBSR |
5.0500 KRW |
4.5500 KRW |
5.0500 KRW |
4.8300 KRW |
| 2020-12-15 |
5.0537 KRW |
317,438,831.7072 OBSR |
5.1000 KRW |
4.9600 KRW |
5.2000 KRW |
5.0600 KRW |
| 2020-12-14 |
5.1001 KRW |
312,009,866.6001 OBSR |
5.2200 KRW |
4.9500 KRW |
5.2500 KRW |
5.0900 KRW |
| 2020-12-13 |
5.2492 KRW |
582,700,789.5585 OBSR |
5.2900 KRW |
5.1500 KRW |
5.3700 KRW |
5.2300 KRW |
| 2020-12-12 |
5.2775 KRW |
1,235,386,962.6209 OBSR |
5.1100 KRW |
4.9100 KRW |
5.5400 KRW |
5.3100 KRW |
| 2020-12-11 |
5.4113 KRW |
1,890,185,732.0750 OBSR |
5.1300 KRW |
4.9000 KRW |
6.0700 KRW |
5.0800 KRW |
| 2020-12-10 |
5.2119 KRW |
394,821,735.7746 OBSR |
5.5700 KRW |
5.0200 KRW |
5.6100 KRW |
5.1100 KRW |
| 2020-12-09 |
5.2909 KRW |
1,581,352,274.1313 OBSR |
5.8900 KRW |
4.8000 KRW |
6.0900 KRW |
5.6100 KRW |
| 2020-12-08 |
6.5010 KRW |
2,591,235,229.0618 OBSR |
7.7900 KRW |
5.7200 KRW |
7.7900 KRW |
5.8600 KRW |
| 2020-12-07 |
8.2394 KRW |
10,322,939,311.3790 OBSR |
7.2800 KRW |
7.0400 KRW |
9.4700 KRW |
7.9300 KRW |
| 2020-12-06 |
7.2536 KRW |
12,252,435,134.1580 OBSR |
5.9400 KRW |
5.4400 KRW |
8.2600 KRW |
7.4600 KRW |
| 2020-12-05 |
5.6987 KRW |
9,531,673,577.1495 OBSR |
4.3200 KRW |
4.0100 KRW |
7.3000 KRW |
6.0100 KRW |
| 2020-12-04 |
4.6281 KRW |
5,802,219,408.6385 OBSR |
5.3800 KRW |
4.1800 KRW |
5.3800 KRW |
4.3000 KRW |
| 2020-12-03 |
7.4260 KRW |
14,764,513,255.0940 OBSR |
3.4200 KRW |
3.4200 KRW |
12.1000 KRW |
5.4100 KRW |