Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
15.9691 KRW |
6,406,528.7451 ORBS |
16.1000 KRW |
15.6000 KRW |
16.3000 KRW |
15.7000 KRW |
| 2025-12-04 |
16.3144 KRW |
7,276,153.3884 ORBS |
16.6000 KRW |
16.0000 KRW |
16.7000 KRW |
16.3000 KRW |
| 2025-12-03 |
16.3861 KRW |
10,718,562.2588 ORBS |
16.3000 KRW |
16.2000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2025-12-02 |
15.7699 KRW |
8,246,512.4824 ORBS |
15.7000 KRW |
15.4000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2025-12-01 |
15.8403 KRW |
21,888,140.9243 ORBS |
16.8000 KRW |
15.3000 KRW |
16.8000 KRW |
15.5000 KRW |
| 2025-11-30 |
17.1443 KRW |
15,638,807.1964 ORBS |
17.3000 KRW |
16.7000 KRW |
17.7000 KRW |
16.7000 KRW |
| 2025-11-29 |
17.1070 KRW |
26,355,355.8114 ORBS |
16.6000 KRW |
16.6000 KRW |
17.5000 KRW |
17.3000 KRW |
| 2025-11-28 |
16.7992 KRW |
18,131,681.8175 ORBS |
16.8000 KRW |
16.5000 KRW |
17.3000 KRW |
16.8000 KRW |
| 2025-11-27 |
16.5387 KRW |
13,909,596.0147 ORBS |
16.4000 KRW |
16.1000 KRW |
16.8000 KRW |
16.8000 KRW |
| 2025-11-26 |
16.3266 KRW |
18,998,865.4253 ORBS |
16.7000 KRW |
16.1000 KRW |
16.7000 KRW |
16.2000 KRW |
| 2025-11-25 |
16.7191 KRW |
56,936,097.0737 ORBS |
16.0000 KRW |
16.0000 KRW |
17.5000 KRW |
17.0000 KRW |
| 2025-11-24 |
15.8623 KRW |
14,628,835.8122 ORBS |
15.8000 KRW |
15.5000 KRW |
16.1000 KRW |
16.1000 KRW |
| 2025-11-23 |
16.4714 KRW |
118,573,974.2828 ORBS |
15.4000 KRW |
15.4000 KRW |
17.7000 KRW |
16.1000 KRW |
| 2025-11-22 |
15.3702 KRW |
15,011,113.2991 ORBS |
15.4000 KRW |
15.1000 KRW |
15.6000 KRW |
15.5000 KRW |
| 2025-11-21 |
15.5972 KRW |
29,014,828.7771 ORBS |
16.4000 KRW |
15.0000 KRW |
16.4000 KRW |
15.7000 KRW |
| 2025-11-20 |
16.8571 KRW |
119,804,234.9604 ORBS |
16.2000 KRW |
16.0000 KRW |
17.9000 KRW |
16.1000 KRW |
| 2025-11-19 |
17.1163 KRW |
183,092,304.2198 ORBS |
16.3000 KRW |
16.0000 KRW |
18.6000 KRW |
16.0000 KRW |
| 2025-11-18 |
16.0972 KRW |
13,863,306.6113 ORBS |
15.9000 KRW |
15.9000 KRW |
16.3000 KRW |
16.3000 KRW |
| 2025-11-17 |
16.5674 KRW |
7,671,241.3440 ORBS |
16.7000 KRW |
16.2000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2025-11-16 |
16.9707 KRW |
4,853,918.9045 ORBS |
17.3000 KRW |
16.7000 KRW |
17.3000 KRW |
16.9000 KRW |
| 2025-11-15 |
17.4423 KRW |
2,854,386.1471 ORBS |
17.3000 KRW |
17.3000 KRW |
17.7000 KRW |
17.4000 KRW |
| 2025-11-14 |
17.3693 KRW |
13,092,331.5973 ORBS |
18.1000 KRW |
16.8000 KRW |
18.1000 KRW |
17.6000 KRW |
| 2025-11-13 |
18.0743 KRW |
12,009,229.8878 ORBS |
18.4000 KRW |
17.7000 KRW |
18.5000 KRW |
17.8000 KRW |
| 2025-11-12 |
18.8853 KRW |
24,046,609.6089 ORBS |
19.0000 KRW |
18.2000 KRW |
19.5000 KRW |
18.5000 KRW |
| 2025-11-11 |
19.3501 KRW |
193,004,705.4671 ORBS |
18.0000 KRW |
17.8000 KRW |
21.0000 KRW |
18.7000 KRW |
| 2025-11-10 |
18.0536 KRW |
11,310,627.2708 ORBS |
17.9000 KRW |
17.7000 KRW |
18.3000 KRW |
17.7000 KRW |
| 2025-11-09 |
17.8534 KRW |
9,859,267.4335 ORBS |
17.7000 KRW |
17.5000 KRW |
18.2000 KRW |
18.1000 KRW |
| 2025-11-08 |
17.7370 KRW |
11,022,277.7720 ORBS |
17.8000 KRW |
17.3000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2025-11-07 |
16.9982 KRW |
21,162,037.9197 ORBS |
16.6000 KRW |
16.5000 KRW |
17.7000 KRW |
17.7000 KRW |
| 2025-11-06 |
16.6487 KRW |
20,835,369.5915 ORBS |
16.6000 KRW |
16.2000 KRW |
17.1000 KRW |
16.5000 KRW |
| 2025-11-05 |
15.9897 KRW |
14,769,894.9235 ORBS |
16.5000 KRW |
15.3000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2025-11-04 |
17.0578 KRW |
12,959,355.3428 ORBS |
17.3000 KRW |
16.7000 KRW |
17.7000 KRW |
17.0000 KRW |
| 2025-11-03 |
17.9608 KRW |
20,760,435.4636 ORBS |
19.0000 KRW |
17.2000 KRW |
19.1000 KRW |
17.3000 KRW |
| 2025-11-02 |
18.9966 KRW |
5,770,949.2355 ORBS |
19.1000 KRW |
18.8000 KRW |
19.1000 KRW |
19.1000 KRW |
| 2025-11-01 |
19.0227 KRW |
2,388,682.7552 ORBS |
19.0000 KRW |
18.9000 KRW |
19.2000 KRW |
19.0000 KRW |
| 2025-10-31 |
18.9123 KRW |
7,211,882.5739 ORBS |
18.8000 KRW |
18.7000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2025-10-30 |
18.9795 KRW |
15,745,576.8050 ORBS |
19.1000 KRW |
18.4000 KRW |
19.5000 KRW |
18.8000 KRW |
| 2025-10-29 |
19.4580 KRW |
5,045,038.1456 ORBS |
19.6000 KRW |
19.2000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2025-10-28 |
19.7270 KRW |
8,482,725.9329 ORBS |
19.9000 KRW |
19.5000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2025-10-27 |
19.7113 KRW |
9,257,421.0403 ORBS |
19.8000 KRW |
19.5000 KRW |
19.9000 KRW |
19.7000 KRW |
| 2025-10-26 |
19.6377 KRW |
6,694,044.0958 ORBS |
19.4000 KRW |
19.4000 KRW |
20.0000 KRW |
19.8000 KRW |
| 2025-10-25 |
19.4637 KRW |
3,224,746.7130 ORBS |
19.5000 KRW |
19.4000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2025-10-24 |
19.5130 KRW |
4,203,692.2637 ORBS |
19.6000 KRW |
19.4000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2025-10-23 |
19.3641 KRW |
6,687,783.6978 ORBS |
19.4000 KRW |
19.1000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2025-10-22 |
19.6012 KRW |
5,620,988.8433 ORBS |
19.7000 KRW |
19.4000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2025-10-21 |
19.8524 KRW |
11,949,940.4890 ORBS |
19.9000 KRW |
19.5000 KRW |
20.3000 KRW |
19.8000 KRW |
| 2025-10-20 |
20.2276 KRW |
17,730,216.8427 ORBS |
20.4000 KRW |
19.9000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2025-10-19 |
20.1906 KRW |
9,926,101.8195 ORBS |
20.4000 KRW |
20.0000 KRW |
20.4000 KRW |
20.3000 KRW |
| 2025-10-18 |
20.1927 KRW |
7,180,064.0308 ORBS |
20.1000 KRW |
20.0000 KRW |
20.4000 KRW |
20.2000 KRW |
| 2025-10-17 |
19.8983 KRW |
17,102,493.3986 ORBS |
20.4000 KRW |
19.3000 KRW |
20.7000 KRW |
19.9000 KRW |