Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
26.6005 KRW |
2,361,015.0481 ORBS |
27.1800 KRW |
26.3500 KRW |
27.1800 KRW |
26.5400 KRW |
| 2025-05-30 |
27.6850 KRW |
20,027,408.2042 ORBS |
28.2600 KRW |
27.0000 KRW |
28.3700 KRW |
27.0900 KRW |
| 2025-05-29 |
28.5591 KRW |
17,366,481.9989 ORBS |
28.8600 KRW |
28.1400 KRW |
29.0800 KRW |
28.3400 KRW |
| 2025-05-28 |
28.7603 KRW |
8,284,825.6804 ORBS |
28.9400 KRW |
28.4100 KRW |
29.0300 KRW |
28.7200 KRW |
| 2025-05-27 |
28.7515 KRW |
11,782,335.2003 ORBS |
28.8900 KRW |
28.3500 KRW |
29.0700 KRW |
28.8500 KRW |
| 2025-05-26 |
28.9452 KRW |
6,489,867.7738 ORBS |
29.1500 KRW |
28.7000 KRW |
29.2700 KRW |
28.8800 KRW |
| 2025-05-25 |
29.1369 KRW |
8,411,322.3291 ORBS |
29.4400 KRW |
28.8500 KRW |
29.5900 KRW |
28.8600 KRW |
| 2025-05-24 |
29.1869 KRW |
8,775,849.5058 ORBS |
29.0000 KRW |
28.8500 KRW |
29.6700 KRW |
29.4400 KRW |
| 2025-05-23 |
29.7046 KRW |
21,801,445.5108 ORBS |
30.0600 KRW |
28.8800 KRW |
30.4500 KRW |
29.1100 KRW |
| 2025-05-22 |
29.5186 KRW |
22,471,110.5827 ORBS |
29.2300 KRW |
29.1000 KRW |
30.1900 KRW |
30.0300 KRW |
| 2025-05-21 |
29.1165 KRW |
11,241,012.2438 ORBS |
29.3700 KRW |
28.6000 KRW |
29.5900 KRW |
28.8700 KRW |
| 2025-05-20 |
29.1350 KRW |
8,081,506.8555 ORBS |
29.1200 KRW |
28.8500 KRW |
29.4500 KRW |
29.1900 KRW |
| 2025-05-19 |
29.1109 KRW |
24,159,757.4536 ORBS |
30.4000 KRW |
28.6600 KRW |
30.4000 KRW |
29.0200 KRW |
| 2025-05-18 |
30.1642 KRW |
27,463,573.6444 ORBS |
29.3300 KRW |
29.0100 KRW |
30.9000 KRW |
29.6000 KRW |
| 2025-05-17 |
29.2800 KRW |
12,840,857.7236 ORBS |
29.6200 KRW |
29.0000 KRW |
29.7200 KRW |
29.2700 KRW |
| 2025-05-16 |
29.9230 KRW |
9,205,931.4306 ORBS |
29.5000 KRW |
29.3600 KRW |
30.3000 KRW |
30.1300 KRW |
| 2025-05-15 |
29.9969 KRW |
20,544,991.7781 ORBS |
30.6900 KRW |
29.3600 KRW |
30.9400 KRW |
29.8800 KRW |
| 2025-05-14 |
30.8976 KRW |
22,488,127.8050 ORBS |
31.3400 KRW |
30.2500 KRW |
31.6900 KRW |
30.5800 KRW |
| 2025-05-13 |
30.7541 KRW |
21,797,515.6992 ORBS |
31.2300 KRW |
29.9700 KRW |
31.7000 KRW |
31.4400 KRW |
| 2025-05-12 |
30.8968 KRW |
30,906,898.0703 ORBS |
30.7700 KRW |
29.9800 KRW |
31.6300 KRW |
30.8000 KRW |
| 2025-05-11 |
30.9577 KRW |
25,040,574.4978 ORBS |
31.3400 KRW |
30.2100 KRW |
31.6000 KRW |
30.6600 KRW |
| 2025-05-10 |
30.8361 KRW |
24,158,901.3272 ORBS |
30.6600 KRW |
30.4200 KRW |
31.3600 KRW |
31.3300 KRW |
| 2025-05-09 |
30.2056 KRW |
25,839,495.8330 ORBS |
30.0400 KRW |
29.6000 KRW |
30.7200 KRW |
30.1400 KRW |
| 2025-05-08 |
28.9747 KRW |
13,879,722.2493 ORBS |
28.2300 KRW |
28.2200 KRW |
29.9200 KRW |
29.8400 KRW |
| 2025-05-07 |
28.1685 KRW |
12,357,903.5760 ORBS |
28.1900 KRW |
27.8100 KRW |
28.4200 KRW |
28.2200 KRW |
| 2025-05-06 |
28.2115 KRW |
16,571,622.0139 ORBS |
29.1500 KRW |
27.5800 KRW |
29.2400 KRW |
27.8100 KRW |
| 2025-05-05 |
29.1512 KRW |
16,762,309.1526 ORBS |
29.2200 KRW |
28.8100 KRW |
29.7500 KRW |
29.0000 KRW |
| 2025-05-04 |
29.9583 KRW |
26,523,501.4844 ORBS |
29.7100 KRW |
29.2900 KRW |
30.4900 KRW |
29.3700 KRW |
| 2025-05-03 |
30.2838 KRW |
13,453,575.4184 ORBS |
30.8400 KRW |
29.6600 KRW |
30.9000 KRW |
29.9000 KRW |
| 2025-05-02 |
30.5602 KRW |
12,925,124.7922 ORBS |
30.4800 KRW |
30.3000 KRW |
30.8000 KRW |
30.7500 KRW |
| 2025-05-01 |
30.4864 KRW |
10,013,152.2167 ORBS |
30.4800 KRW |
30.2700 KRW |
30.6600 KRW |
30.5100 KRW |
| 2025-04-30 |
30.5312 KRW |
16,750,943.9104 ORBS |
31.1000 KRW |
29.8300 KRW |
31.1000 KRW |
30.5000 KRW |
| 2025-04-29 |
31.0325 KRW |
15,356,662.7448 ORBS |
31.1700 KRW |
30.6800 KRW |
31.3600 KRW |
31.0200 KRW |
| 2025-04-28 |
30.9568 KRW |
21,915,371.0620 ORBS |
30.9600 KRW |
30.3000 KRW |
31.4800 KRW |
31.1900 KRW |
| 2025-04-27 |
31.3063 KRW |
38,572,090.3048 ORBS |
31.4000 KRW |
30.4800 KRW |
31.9600 KRW |
30.9100 KRW |
| 2025-04-26 |
31.2185 KRW |
28,450,997.3831 ORBS |
30.9700 KRW |
30.4800 KRW |
31.7900 KRW |
31.4200 KRW |
| 2025-04-25 |
30.5379 KRW |
20,970,346.6538 ORBS |
30.6000 KRW |
30.1800 KRW |
30.8500 KRW |
30.6000 KRW |
| 2025-04-24 |
30.0245 KRW |
25,483,246.4000 ORBS |
31.0100 KRW |
29.1500 KRW |
31.0200 KRW |
30.0200 KRW |
| 2025-04-23 |
30.8835 KRW |
35,099,786.4393 ORBS |
31.1100 KRW |
30.4000 KRW |
31.4100 KRW |
30.8200 KRW |
| 2025-04-22 |
30.1934 KRW |
34,442,880.7893 ORBS |
30.1000 KRW |
29.7000 KRW |
30.8400 KRW |
30.7000 KRW |
| 2025-04-21 |
29.9657 KRW |
26,878,657.6261 ORBS |
29.8300 KRW |
29.3100 KRW |
30.4800 KRW |
30.0500 KRW |
| 2025-04-20 |
30.4612 KRW |
36,048,382.6136 ORBS |
30.4000 KRW |
29.5800 KRW |
31.3900 KRW |
29.9600 KRW |
| 2025-04-19 |
30.9797 KRW |
79,456,361.6350 ORBS |
30.3500 KRW |
29.7500 KRW |
32.2100 KRW |
30.2400 KRW |
| 2025-04-18 |
31.2241 KRW |
232,340,760.0538 ORBS |
29.9100 KRW |
29.0400 KRW |
33.5000 KRW |
30.6400 KRW |
| 2025-04-17 |
30.7886 KRW |
224,372,670.1454 ORBS |
29.2700 KRW |
29.1700 KRW |
32.3000 KRW |
30.0400 KRW |
| 2025-04-16 |
28.6600 KRW |
42,939,347.9733 ORBS |
28.1300 KRW |
27.8600 KRW |
29.4700 KRW |
28.5200 KRW |
| 2025-04-15 |
27.8203 KRW |
13,620,112.6314 ORBS |
27.4000 KRW |
27.3300 KRW |
28.1900 KRW |
28.0500 KRW |
| 2025-04-14 |
27.4357 KRW |
15,386,374.8492 ORBS |
27.2900 KRW |
27.1000 KRW |
27.8000 KRW |
27.3600 KRW |
| 2025-04-13 |
28.4978 KRW |
27,234,953.3740 ORBS |
28.6500 KRW |
27.3700 KRW |
29.4700 KRW |
27.3700 KRW |
| 2025-04-12 |
28.1789 KRW |
15,716,111.0563 ORBS |
28.0200 KRW |
27.6400 KRW |
28.7000 KRW |
28.7000 KRW |