Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
27.3081 KRW |
72,071,300.2533 ORBS |
26.1000 KRW |
25.8400 KRW |
28.8900 KRW |
27.9900 KRW |
| 2025-04-08 |
26.8847 KRW |
21,683,634.3802 ORBS |
26.6900 KRW |
26.0000 KRW |
27.4100 KRW |
26.2000 KRW |
| 2025-04-07 |
26.2074 KRW |
57,713,428.6268 ORBS |
27.3800 KRW |
25.0000 KRW |
27.5400 KRW |
26.7500 KRW |
| 2025-04-06 |
28.7257 KRW |
23,768,808.7520 ORBS |
29.3900 KRW |
27.5800 KRW |
29.8000 KRW |
27.5800 KRW |
| 2025-04-05 |
29.0687 KRW |
16,790,696.5165 ORBS |
29.1400 KRW |
28.6900 KRW |
29.4100 KRW |
29.3600 KRW |
| 2025-04-04 |
28.8459 KRW |
39,595,461.3908 ORBS |
28.1200 KRW |
27.8000 KRW |
29.4000 KRW |
28.9200 KRW |
| 2025-04-03 |
27.8448 KRW |
15,668,788.0163 ORBS |
27.7800 KRW |
27.4200 KRW |
28.4000 KRW |
27.9700 KRW |
| 2025-04-02 |
28.5574 KRW |
40,723,181.1481 ORBS |
28.1700 KRW |
27.6300 KRW |
29.5800 KRW |
29.0400 KRW |
| 2025-04-01 |
28.1761 KRW |
18,651,914.6482 ORBS |
27.8900 KRW |
27.6100 KRW |
28.5800 KRW |
28.2000 KRW |
| 2025-03-31 |
27.5205 KRW |
25,559,953.6813 ORBS |
27.8000 KRW |
27.2700 KRW |
27.9900 KRW |
27.8600 KRW |
| 2025-03-30 |
27.8465 KRW |
24,386,394.2823 ORBS |
27.8200 KRW |
27.4000 KRW |
28.4300 KRW |
27.8300 KRW |
| 2025-03-29 |
28.6543 KRW |
179,960,319.8167 ORBS |
27.8900 KRW |
27.4900 KRW |
29.9900 KRW |
27.8500 KRW |
| 2025-03-28 |
28.3024 KRW |
27,568,021.3361 ORBS |
29.0300 KRW |
27.6700 KRW |
29.1100 KRW |
27.8100 KRW |
| 2025-03-27 |
28.9847 KRW |
14,254,206.0493 ORBS |
28.9500 KRW |
28.7000 KRW |
29.2300 KRW |
29.0300 KRW |
| 2025-03-26 |
29.0812 KRW |
25,001,975.2081 ORBS |
29.1500 KRW |
28.7300 KRW |
29.4600 KRW |
29.0000 KRW |
| 2025-03-25 |
28.8110 KRW |
26,217,336.3909 ORBS |
28.8700 KRW |
28.6100 KRW |
29.0900 KRW |
29.0600 KRW |
| 2025-03-24 |
28.7123 KRW |
25,332,854.8123 ORBS |
28.5000 KRW |
28.1400 KRW |
29.1000 KRW |
28.9100 KRW |
| 2025-03-23 |
28.6893 KRW |
20,081,875.0397 ORBS |
29.0000 KRW |
28.4600 KRW |
29.0000 KRW |
28.5200 KRW |
| 2025-03-22 |
28.7982 KRW |
17,333,553.6498 ORBS |
28.8500 KRW |
28.4000 KRW |
29.1500 KRW |
28.6600 KRW |
| 2025-03-21 |
28.5133 KRW |
24,900,067.7542 ORBS |
28.8100 KRW |
28.1200 KRW |
28.8900 KRW |
28.6700 KRW |
| 2025-03-20 |
28.8645 KRW |
40,446,800.0631 ORBS |
29.2600 KRW |
28.5100 KRW |
29.3900 KRW |
28.8000 KRW |
| 2025-03-19 |
29.6279 KRW |
171,109,108.4456 ORBS |
30.4900 KRW |
28.7000 KRW |
31.7600 KRW |
29.2100 KRW |
| 2025-03-18 |
31.8054 KRW |
1,604,730,793.8380 ORBS |
28.4000 KRW |
28.3000 KRW |
35.3700 KRW |
30.0500 KRW |
| 2025-03-17 |
28.1602 KRW |
12,240,922.5765 ORBS |
28.0100 KRW |
27.8700 KRW |
28.5000 KRW |
28.3100 KRW |
| 2025-03-16 |
28.7428 KRW |
23,431,965.0328 ORBS |
28.8900 KRW |
27.9400 KRW |
29.3400 KRW |
27.9400 KRW |
| 2025-03-15 |
28.7596 KRW |
9,690,017.7745 ORBS |
28.8100 KRW |
28.5700 KRW |
29.0300 KRW |
28.9000 KRW |
| 2025-03-14 |
28.7431 KRW |
13,053,583.9189 ORBS |
28.4100 KRW |
28.3900 KRW |
29.1500 KRW |
28.9700 KRW |
| 2025-03-13 |
28.4449 KRW |
8,023,409.9849 ORBS |
28.8100 KRW |
27.9000 KRW |
28.9400 KRW |
28.3300 KRW |
| 2025-03-12 |
28.4624 KRW |
16,363,858.9795 ORBS |
28.2200 KRW |
27.7600 KRW |
28.9800 KRW |
28.6400 KRW |
| 2025-03-11 |
27.3282 KRW |
24,631,066.3473 ORBS |
27.5000 KRW |
26.3300 KRW |
28.8800 KRW |
28.4900 KRW |
| 2025-03-10 |
28.8019 KRW |
22,304,750.6824 ORBS |
28.8600 KRW |
27.6000 KRW |
29.9700 KRW |
28.0400 KRW |
| 2025-03-09 |
29.6054 KRW |
24,756,824.1471 ORBS |
30.3100 KRW |
28.7500 KRW |
30.5400 KRW |
28.7700 KRW |
| 2025-03-08 |
30.5332 KRW |
6,870,481.2600 ORBS |
30.5300 KRW |
30.2500 KRW |
30.9600 KRW |
30.6200 KRW |
| 2025-03-07 |
30.7093 KRW |
26,943,017.7503 ORBS |
31.2200 KRW |
30.1000 KRW |
31.5000 KRW |
30.9000 KRW |
| 2025-03-06 |
31.5222 KRW |
17,044,111.9766 ORBS |
31.6500 KRW |
30.9700 KRW |
32.0700 KRW |
31.0000 KRW |
| 2025-03-05 |
31.2443 KRW |
23,322,514.5279 ORBS |
31.2300 KRW |
30.8500 KRW |
31.9900 KRW |
31.3700 KRW |
| 2025-03-04 |
31.7086 KRW |
69,983,962.1812 ORBS |
32.5000 KRW |
30.1000 KRW |
33.3000 KRW |
31.1100 KRW |
| 2025-03-03 |
35.7566 KRW |
116,705,699.0205 ORBS |
35.9500 KRW |
32.2200 KRW |
37.5000 KRW |
32.9400 KRW |
| 2025-03-02 |
34.6601 KRW |
47,092,972.7616 ORBS |
33.9800 KRW |
33.8500 KRW |
35.8800 KRW |
35.8700 KRW |
| 2025-03-01 |
33.5805 KRW |
28,443,393.6045 ORBS |
33.0900 KRW |
32.9300 KRW |
34.1300 KRW |
33.7200 KRW |
| 2025-02-28 |
32.4365 KRW |
71,422,250.7571 ORBS |
33.1600 KRW |
31.1700 KRW |
34.3800 KRW |
32.9800 KRW |
| 2025-02-27 |
32.5817 KRW |
9,682,988.3254 ORBS |
32.3900 KRW |
31.8600 KRW |
33.2000 KRW |
33.0900 KRW |
| 2025-02-26 |
32.8768 KRW |
14,137,963.9988 ORBS |
33.0900 KRW |
32.0500 KRW |
33.5400 KRW |
32.5400 KRW |
| 2025-02-25 |
31.9353 KRW |
42,821,426.0902 ORBS |
32.4900 KRW |
30.5500 KRW |
33.9800 KRW |
33.2200 KRW |
| 2025-02-24 |
35.5909 KRW |
77,684,390.7450 ORBS |
36.1200 KRW |
32.2100 KRW |
37.4200 KRW |
32.4000 KRW |
| 2025-02-23 |
36.0577 KRW |
28,877,823.2740 ORBS |
36.7400 KRW |
35.1500 KRW |
36.7400 KRW |
36.4600 KRW |
| 2025-02-22 |
37.8508 KRW |
197,519,975.5621 ORBS |
36.7200 KRW |
36.3200 KRW |
39.3000 KRW |
36.8100 KRW |
| 2025-02-21 |
37.7194 KRW |
113,590,506.9726 ORBS |
39.4300 KRW |
36.3200 KRW |
39.4800 KRW |
36.7100 KRW |
| 2025-02-20 |
40.5964 KRW |
668,471,431.0610 ORBS |
36.1900 KRW |
36.1300 KRW |
42.8000 KRW |
39.1000 KRW |
| 2025-02-19 |
35.9868 KRW |
14,367,886.3434 ORBS |
36.4800 KRW |
35.1600 KRW |
36.6200 KRW |
36.0200 KRW |