Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
48.4946 KRW |
8,726,766.3229 ORBS |
48.6400 KRW |
48.2300 KRW |
48.7400 KRW |
48.2500 KRW |
| 2024-05-18 |
48.3027 KRW |
28,936,160.0910 ORBS |
47.9000 KRW |
47.8000 KRW |
48.7700 KRW |
48.5700 KRW |
| 2024-05-17 |
47.2218 KRW |
48,603,428.3048 ORBS |
46.7100 KRW |
46.3100 KRW |
48.1800 KRW |
48.1000 KRW |
| 2024-05-16 |
46.7157 KRW |
49,371,773.0404 ORBS |
47.1800 KRW |
45.7900 KRW |
47.4000 KRW |
46.6400 KRW |
| 2024-05-15 |
46.0299 KRW |
68,409,982.9097 ORBS |
45.0900 KRW |
44.4400 KRW |
47.5000 KRW |
47.2200 KRW |
| 2024-05-14 |
45.7731 KRW |
43,051,308.8388 ORBS |
45.8900 KRW |
44.8800 KRW |
46.6300 KRW |
45.0300 KRW |
| 2024-05-13 |
45.9224 KRW |
69,466,934.6031 ORBS |
46.5000 KRW |
44.4500 KRW |
47.9800 KRW |
45.9400 KRW |
| 2024-05-12 |
46.9998 KRW |
38,800,981.7693 ORBS |
47.3300 KRW |
46.2600 KRW |
47.4400 KRW |
46.5100 KRW |
| 2024-05-11 |
47.6629 KRW |
32,710,493.9489 ORBS |
47.8800 KRW |
47.1300 KRW |
48.2800 KRW |
47.4900 KRW |
| 2024-05-10 |
49.1061 KRW |
55,733,584.2593 ORBS |
49.9900 KRW |
47.1200 KRW |
50.1900 KRW |
47.9100 KRW |
| 2024-05-09 |
49.0558 KRW |
38,161,157.0060 ORBS |
48.4200 KRW |
48.1200 KRW |
50.1500 KRW |
50.0000 KRW |
| 2024-05-08 |
49.2096 KRW |
102,796,832.4925 ORBS |
49.3400 KRW |
48.0700 KRW |
50.3000 KRW |
48.6800 KRW |
| 2024-05-07 |
50.6251 KRW |
162,477,544.3170 ORBS |
50.2200 KRW |
49.3300 KRW |
51.7000 KRW |
49.5200 KRW |
| 2024-05-06 |
51.8090 KRW |
541,667,530.8920 ORBS |
50.0500 KRW |
49.6200 KRW |
53.6000 KRW |
50.7000 KRW |
| 2024-05-05 |
49.5649 KRW |
41,558,865.3916 ORBS |
49.8400 KRW |
48.6300 KRW |
50.4200 KRW |
50.0100 KRW |
| 2024-05-04 |
49.9352 KRW |
57,789,502.6146 ORBS |
50.2400 KRW |
49.0000 KRW |
50.5300 KRW |
49.9700 KRW |
| 2024-05-03 |
49.0782 KRW |
122,043,081.1560 ORBS |
48.9700 KRW |
47.8800 KRW |
50.7700 KRW |
50.4000 KRW |
| 2024-05-02 |
47.2982 KRW |
174,872,244.1369 ORBS |
47.0500 KRW |
45.1000 KRW |
49.6600 KRW |
48.7400 KRW |
| 2024-05-01 |
45.4207 KRW |
156,309,766.7031 ORBS |
47.4800 KRW |
43.5000 KRW |
47.7900 KRW |
46.9500 KRW |
| 2024-04-30 |
48.4090 KRW |
161,685,113.0065 ORBS |
50.5300 KRW |
46.3500 KRW |
50.8300 KRW |
47.7700 KRW |
| 2024-04-29 |
50.2387 KRW |
121,153,232.7171 ORBS |
51.4300 KRW |
49.1600 KRW |
51.9000 KRW |
50.3400 KRW |
| 2024-04-28 |
52.5211 KRW |
92,669,097.2708 ORBS |
52.4700 KRW |
51.3500 KRW |
53.1500 KRW |
51.4600 KRW |
| 2024-04-27 |
51.9607 KRW |
108,859,235.6086 ORBS |
52.7700 KRW |
51.0400 KRW |
52.7700 KRW |
52.6000 KRW |
| 2024-04-26 |
52.7394 KRW |
176,224,440.5801 ORBS |
52.5600 KRW |
51.4000 KRW |
53.6700 KRW |
52.7300 KRW |
| 2024-04-25 |
53.5999 KRW |
430,053,979.6856 ORBS |
53.8000 KRW |
51.5000 KRW |
56.3000 KRW |
52.8400 KRW |
| 2024-04-24 |
56.8055 KRW |
772,440,848.3423 ORBS |
56.6700 KRW |
53.7200 KRW |
60.4000 KRW |
54.0000 KRW |
| 2024-04-23 |
57.1788 KRW |
284,888,211.0295 ORBS |
58.4000 KRW |
56.3100 KRW |
58.5500 KRW |
57.0000 KRW |
| 2024-04-22 |
57.9044 KRW |
397,028,479.9160 ORBS |
57.2900 KRW |
56.5900 KRW |
58.9800 KRW |
58.2400 KRW |
| 2024-04-21 |
57.7675 KRW |
323,040,832.1468 ORBS |
58.5200 KRW |
56.4300 KRW |
58.8500 KRW |
57.2500 KRW |
| 2024-04-20 |
57.6528 KRW |
828,350,012.9975 ORBS |
58.0000 KRW |
56.2300 KRW |
59.4800 KRW |
58.6700 KRW |
| 2024-04-19 |
59.5703 KRW |
3,912,464,463.5908 ORBS |
54.0400 KRW |
51.9000 KRW |
63.3000 KRW |
58.3200 KRW |
| 2024-04-18 |
52.9013 KRW |
267,150,844.5102 ORBS |
53.9000 KRW |
51.0900 KRW |
54.2500 KRW |
53.9700 KRW |
| 2024-04-17 |
55.4596 KRW |
359,695,981.8818 ORBS |
58.2400 KRW |
53.0600 KRW |
58.8700 KRW |
53.7600 KRW |
| 2024-04-16 |
58.3420 KRW |
507,816,295.9420 ORBS |
60.5200 KRW |
56.0000 KRW |
60.5300 KRW |
58.5000 KRW |
| 2024-04-15 |
61.7692 KRW |
1,830,745,672.9433 ORBS |
63.2300 KRW |
58.5800 KRW |
64.8700 KRW |
60.4200 KRW |
| 2024-04-14 |
63.0629 KRW |
2,481,231,468.1972 ORBS |
68.4500 KRW |
57.6600 KRW |
69.7500 KRW |
61.2800 KRW |
| 2024-04-13 |
70.3466 KRW |
6,215,153,752.9411 ORBS |
67.4900 KRW |
55.8400 KRW |
76.1900 KRW |
69.2100 KRW |
| 2024-04-12 |
67.9757 KRW |
1,477,410,928.5479 ORBS |
63.4800 KRW |
56.5000 KRW |
77.0000 KRW |
76.5700 KRW |
| 2024-04-11 |
62.6445 KRW |
90,923,952.1093 ORBS |
62.6200 KRW |
61.5000 KRW |
64.2000 KRW |
63.5000 KRW |
| 2024-04-10 |
62.8284 KRW |
191,538,261.6645 ORBS |
62.5000 KRW |
60.4600 KRW |
65.1900 KRW |
62.5800 KRW |
| 2024-04-09 |
63.9064 KRW |
93,125,284.2619 ORBS |
65.2700 KRW |
62.0000 KRW |
65.5400 KRW |
62.4400 KRW |
| 2024-04-08 |
63.9084 KRW |
183,484,115.5939 ORBS |
63.7700 KRW |
61.2600 KRW |
66.0100 KRW |
65.4000 KRW |
| 2024-04-07 |
63.4406 KRW |
195,758,011.4654 ORBS |
60.9000 KRW |
60.6400 KRW |
64.7700 KRW |
64.0900 KRW |
| 2024-04-06 |
60.7909 KRW |
36,084,927.0582 ORBS |
60.3400 KRW |
59.7000 KRW |
61.7900 KRW |
61.5300 KRW |
| 2024-04-05 |
59.7994 KRW |
63,180,193.9628 ORBS |
61.2700 KRW |
58.1000 KRW |
61.4000 KRW |
60.0000 KRW |
| 2024-04-04 |
59.1778 KRW |
58,879,127.2178 ORBS |
57.9100 KRW |
56.4900 KRW |
61.0900 KRW |
60.9000 KRW |
| 2024-04-03 |
58.6963 KRW |
70,411,868.2347 ORBS |
58.8900 KRW |
56.4200 KRW |
60.0800 KRW |
58.4200 KRW |
| 2024-04-02 |
59.8417 KRW |
132,492,442.8450 ORBS |
63.2100 KRW |
57.8600 KRW |
63.3700 KRW |
58.9400 KRW |
| 2024-04-01 |
64.7258 KRW |
182,335,869.3766 ORBS |
68.0600 KRW |
61.4100 KRW |
68.0600 KRW |
63.1700 KRW |
| 2024-03-31 |
68.6418 KRW |
498,046,055.7990 ORBS |
65.6200 KRW |
65.0000 KRW |
72.2700 KRW |
67.9900 KRW |