Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-09 |
30.5841 KRW |
15,791,078.7002 ORBS |
30.5000 KRW |
30.1000 KRW |
31.1000 KRW |
30.7000 KRW |
| 2023-06-08 |
30.6868 KRW |
15,100,401.0244 ORBS |
30.6000 KRW |
30.0000 KRW |
31.8000 KRW |
30.7000 KRW |
| 2023-06-07 |
31.0834 KRW |
15,310,263.5713 ORBS |
31.7000 KRW |
30.4000 KRW |
31.7000 KRW |
30.7000 KRW |
| 2023-06-06 |
30.7065 KRW |
14,272,940.6572 ORBS |
31.0000 KRW |
29.9000 KRW |
31.5000 KRW |
31.5000 KRW |
| 2023-06-05 |
32.0692 KRW |
29,165,502.7901 ORBS |
33.0000 KRW |
30.4000 KRW |
33.3000 KRW |
31.1000 KRW |
| 2023-06-04 |
33.1394 KRW |
8,504,976.2472 ORBS |
33.1000 KRW |
32.9000 KRW |
33.4000 KRW |
33.2000 KRW |
| 2023-06-03 |
33.0950 KRW |
11,246,666.1898 ORBS |
33.0000 KRW |
32.7000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2023-06-02 |
32.7074 KRW |
9,092,751.7239 ORBS |
32.6000 KRW |
32.5000 KRW |
33.0000 KRW |
33.0000 KRW |
| 2023-06-01 |
32.6404 KRW |
10,361,111.9398 ORBS |
32.8000 KRW |
32.4000 KRW |
33.0000 KRW |
32.6000 KRW |
| 2023-05-31 |
32.8891 KRW |
11,976,654.1049 ORBS |
33.2000 KRW |
32.6000 KRW |
33.5000 KRW |
32.7000 KRW |
| 2023-05-30 |
33.5323 KRW |
22,139,620.3019 ORBS |
33.6000 KRW |
32.5000 KRW |
34.3000 KRW |
33.4000 KRW |
| 2023-05-29 |
33.7689 KRW |
12,713,590.1651 ORBS |
33.9000 KRW |
33.5000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2023-05-28 |
33.6406 KRW |
11,018,175.7765 ORBS |
33.5000 KRW |
33.2000 KRW |
34.1000 KRW |
34.0000 KRW |
| 2023-05-27 |
33.2680 KRW |
7,170,140.6916 ORBS |
33.4000 KRW |
33.0000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2023-05-26 |
32.8788 KRW |
11,621,603.6234 ORBS |
33.1000 KRW |
32.5000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2023-05-25 |
32.7642 KRW |
13,295,732.5628 ORBS |
33.2000 KRW |
32.4000 KRW |
33.2000 KRW |
33.1000 KRW |
| 2023-05-24 |
33.7466 KRW |
26,467,490.5425 ORBS |
34.6000 KRW |
32.5000 KRW |
34.6000 KRW |
33.2000 KRW |
| 2023-05-23 |
34.5914 KRW |
14,039,473.7521 ORBS |
34.6000 KRW |
34.3000 KRW |
34.9000 KRW |
34.7000 KRW |
| 2023-05-22 |
34.3791 KRW |
20,197,798.9432 ORBS |
35.1000 KRW |
33.9000 KRW |
35.1000 KRW |
34.8000 KRW |
| 2023-05-21 |
35.3661 KRW |
9,374,189.4072 ORBS |
35.6000 KRW |
35.0000 KRW |
35.8000 KRW |
35.1000 KRW |
| 2023-05-20 |
35.6009 KRW |
7,713,960.3445 ORBS |
35.7000 KRW |
35.3000 KRW |
35.8000 KRW |
35.7000 KRW |
| 2023-05-19 |
35.7480 KRW |
10,930,086.3097 ORBS |
35.8000 KRW |
35.5000 KRW |
36.0000 KRW |
35.9000 KRW |
| 2023-05-18 |
35.9805 KRW |
20,433,717.2750 ORBS |
35.9000 KRW |
35.5000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-05-17 |
35.8445 KRW |
21,347,885.8922 ORBS |
35.9000 KRW |
35.5000 KRW |
36.1000 KRW |
35.9000 KRW |
| 2023-05-16 |
35.8619 KRW |
16,138,347.9984 ORBS |
36.1000 KRW |
35.6000 KRW |
36.4000 KRW |
36.0000 KRW |
| 2023-05-15 |
36.0130 KRW |
23,030,506.7505 ORBS |
36.2000 KRW |
35.7000 KRW |
36.3000 KRW |
36.1000 KRW |
| 2023-05-14 |
35.9700 KRW |
7,087,082.9899 ORBS |
36.1000 KRW |
35.7000 KRW |
36.4000 KRW |
36.0000 KRW |
| 2023-05-13 |
36.0309 KRW |
9,421,247.5093 ORBS |
35.8000 KRW |
35.6000 KRW |
36.4000 KRW |
36.2000 KRW |
| 2023-05-12 |
35.3137 KRW |
25,284,510.6272 ORBS |
35.8000 KRW |
34.7000 KRW |
36.1000 KRW |
36.0000 KRW |
| 2023-05-11 |
36.7773 KRW |
45,340,392.9212 ORBS |
36.6000 KRW |
35.6000 KRW |
37.5000 KRW |
35.8000 KRW |
| 2023-05-10 |
37.2020 KRW |
122,826,196.9592 ORBS |
36.4000 KRW |
36.3000 KRW |
38.1000 KRW |
36.8000 KRW |
| 2023-05-09 |
36.2232 KRW |
19,736,442.2043 ORBS |
35.9000 KRW |
35.7000 KRW |
36.7000 KRW |
36.5000 KRW |
| 2023-05-08 |
37.2284 KRW |
43,295,079.3093 ORBS |
38.4000 KRW |
35.6000 KRW |
38.9000 KRW |
36.2000 KRW |
| 2023-05-07 |
39.7128 KRW |
241,045,371.0996 ORBS |
39.7000 KRW |
38.2000 KRW |
41.3000 KRW |
38.5000 KRW |
| 2023-05-06 |
39.0963 KRW |
24,412,053.3014 ORBS |
39.3000 KRW |
38.5000 KRW |
39.6000 KRW |
39.4000 KRW |
| 2023-05-05 |
39.1879 KRW |
17,148,097.2418 ORBS |
39.2000 KRW |
38.8000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2023-05-04 |
38.9448 KRW |
20,209,154.0377 ORBS |
39.1000 KRW |
38.4000 KRW |
39.4000 KRW |
38.7000 KRW |
| 2023-05-03 |
38.4381 KRW |
25,909,500.6444 ORBS |
39.3000 KRW |
38.1000 KRW |
39.5000 KRW |
39.2000 KRW |
| 2023-05-02 |
38.4666 KRW |
23,634,969.3060 ORBS |
38.9000 KRW |
38.0000 KRW |
39.2000 KRW |
39.0000 KRW |
| 2023-05-01 |
39.3041 KRW |
29,191,048.9590 ORBS |
39.9000 KRW |
38.7000 KRW |
40.0000 KRW |
39.1000 KRW |
| 2023-04-30 |
39.9966 KRW |
24,910,917.0200 ORBS |
40.3000 KRW |
39.8000 KRW |
40.5000 KRW |
39.9000 KRW |
| 2023-04-29 |
40.2257 KRW |
30,396,425.3436 ORBS |
40.1000 KRW |
40.0000 KRW |
40.7000 KRW |
40.3000 KRW |
| 2023-04-28 |
39.9737 KRW |
35,494,606.5254 ORBS |
40.2000 KRW |
39.7000 KRW |
40.4000 KRW |
40.1000 KRW |
| 2023-04-27 |
39.9314 KRW |
43,262,031.9015 ORBS |
40.0000 KRW |
39.5000 KRW |
40.2000 KRW |
40.1000 KRW |
| 2023-04-26 |
41.7401 KRW |
400,966,448.4216 ORBS |
40.5000 KRW |
39.7000 KRW |
44.0000 KRW |
40.1000 KRW |
| 2023-04-25 |
39.4141 KRW |
61,864,739.8036 ORBS |
40.0000 KRW |
38.6000 KRW |
40.7000 KRW |
40.6000 KRW |
| 2023-04-24 |
40.2290 KRW |
109,411,255.2796 ORBS |
41.9000 KRW |
39.1000 KRW |
41.9000 KRW |
40.0000 KRW |
| 2023-04-23 |
43.5826 KRW |
1,027,283,909.3341 ORBS |
41.1000 KRW |
40.9000 KRW |
46.3000 KRW |
41.6000 KRW |
| 2023-04-22 |
40.4454 KRW |
19,413,137.9980 ORBS |
40.8000 KRW |
39.9000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2023-04-21 |
41.0451 KRW |
51,480,013.9624 ORBS |
41.0000 KRW |
40.0000 KRW |
41.8000 KRW |
40.5000 KRW |