Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
46.4900 KRW |
64,152,130.0150 ORBS |
46.8000 KRW |
46.0000 KRW |
47.2000 KRW |
46.7000 KRW |
| 2023-02-28 |
47.4914 KRW |
148,262,321.8927 ORBS |
49.1000 KRW |
46.5000 KRW |
49.1000 KRW |
47.0000 KRW |
| 2023-02-27 |
49.2604 KRW |
911,942,840.3293 ORBS |
47.1000 KRW |
46.3000 KRW |
51.5000 KRW |
48.3000 KRW |
| 2023-02-26 |
47.0154 KRW |
103,831,532.9580 ORBS |
46.9000 KRW |
46.0000 KRW |
47.9000 KRW |
46.9000 KRW |
| 2023-02-25 |
46.7870 KRW |
107,402,772.7639 ORBS |
48.5000 KRW |
45.7000 KRW |
48.6000 KRW |
46.7000 KRW |
| 2023-02-24 |
47.6136 KRW |
230,534,839.6053 ORBS |
46.7000 KRW |
46.2000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2023-02-23 |
46.0994 KRW |
39,995,130.9648 ORBS |
46.6000 KRW |
45.4000 KRW |
46.6000 KRW |
46.2000 KRW |
| 2023-02-22 |
45.8466 KRW |
73,178,480.1451 ORBS |
47.2000 KRW |
44.8000 KRW |
47.2000 KRW |
46.4000 KRW |
| 2023-02-21 |
47.1751 KRW |
168,162,619.4736 ORBS |
48.0000 KRW |
45.9000 KRW |
48.7000 KRW |
47.0000 KRW |
| 2023-02-20 |
47.1583 KRW |
151,622,660.2627 ORBS |
47.4000 KRW |
45.7000 KRW |
48.1000 KRW |
48.0000 KRW |
| 2023-02-19 |
48.0935 KRW |
237,862,483.4867 ORBS |
47.6000 KRW |
46.6000 KRW |
49.7000 KRW |
47.7000 KRW |
| 2023-02-18 |
46.8725 KRW |
91,249,137.3501 ORBS |
47.1000 KRW |
46.0000 KRW |
47.6000 KRW |
47.4000 KRW |
| 2023-02-17 |
46.0022 KRW |
115,922,111.9487 ORBS |
45.1000 KRW |
44.1000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2023-02-16 |
46.6643 KRW |
242,540,400.9240 ORBS |
45.8000 KRW |
44.7000 KRW |
48.0000 KRW |
44.8000 KRW |
| 2023-02-15 |
44.4005 KRW |
100,008,213.7004 ORBS |
43.1000 KRW |
42.5000 KRW |
45.9000 KRW |
45.5000 KRW |
| 2023-02-14 |
41.8881 KRW |
43,875,042.9872 ORBS |
42.1000 KRW |
41.0000 KRW |
43.2000 KRW |
43.1000 KRW |
| 2023-02-13 |
42.1597 KRW |
90,860,525.3430 ORBS |
43.9000 KRW |
40.6000 KRW |
44.1000 KRW |
42.0000 KRW |
| 2023-02-12 |
44.2837 KRW |
55,182,907.7369 ORBS |
45.2000 KRW |
43.3000 KRW |
45.3000 KRW |
43.9000 KRW |
| 2023-02-11 |
44.7313 KRW |
34,187,424.5947 ORBS |
45.3000 KRW |
44.4000 KRW |
45.4000 KRW |
45.0000 KRW |
| 2023-02-10 |
44.5163 KRW |
128,206,659.0053 ORBS |
43.7000 KRW |
43.4000 KRW |
45.3000 KRW |
45.2000 KRW |
| 2023-02-09 |
44.2819 KRW |
154,374,056.0675 ORBS |
45.9000 KRW |
43.0000 KRW |
46.0000 KRW |
43.4000 KRW |
| 2023-02-08 |
45.6821 KRW |
134,725,898.3327 ORBS |
46.2000 KRW |
44.9000 KRW |
46.3000 KRW |
45.8000 KRW |
| 2023-02-07 |
45.6592 KRW |
259,353,063.5686 ORBS |
46.1000 KRW |
44.1000 KRW |
47.2000 KRW |
46.2000 KRW |
| 2023-02-06 |
45.5314 KRW |
212,680,975.7439 ORBS |
46.9000 KRW |
45.0000 KRW |
46.9000 KRW |
45.6000 KRW |
| 2023-02-05 |
48.0387 KRW |
930,964,867.3636 ORBS |
52.1000 KRW |
44.6000 KRW |
52.2000 KRW |
46.6000 KRW |
| 2023-02-04 |
59.3176 KRW |
3,337,050,257.5160 ORBS |
62.3000 KRW |
52.6000 KRW |
64.0000 KRW |
53.0000 KRW |
| 2023-02-03 |
52.3967 KRW |
10,349,015,095.1210 ORBS |
38.3000 KRW |
38.3000 KRW |
66.1000 KRW |
61.2000 KRW |
| 2023-02-02 |
37.9166 KRW |
122,688,933.8330 ORBS |
36.6000 KRW |
36.4000 KRW |
39.2000 KRW |
37.9000 KRW |
| 2023-02-01 |
36.1664 KRW |
148,111,142.9678 ORBS |
35.8000 KRW |
34.2000 KRW |
37.3000 KRW |
36.6000 KRW |
| 2023-01-31 |
34.7114 KRW |
48,559,937.3608 ORBS |
35.4000 KRW |
33.9000 KRW |
35.9000 KRW |
35.7000 KRW |
| 2023-01-30 |
36.3988 KRW |
82,556,752.3587 ORBS |
38.4000 KRW |
34.6000 KRW |
38.4000 KRW |
35.5000 KRW |
| 2023-01-29 |
37.8600 KRW |
44,763,353.3212 ORBS |
38.2000 KRW |
37.5000 KRW |
38.4000 KRW |
38.3000 KRW |
| 2023-01-28 |
39.8560 KRW |
261,368,255.0402 ORBS |
38.6000 KRW |
37.3000 KRW |
42.4000 KRW |
38.1000 KRW |
| 2023-01-27 |
38.1065 KRW |
357,238,283.4534 ORBS |
36.8000 KRW |
35.7000 KRW |
40.4000 KRW |
38.2000 KRW |
| 2023-01-26 |
36.5403 KRW |
95,100,932.5409 ORBS |
37.0000 KRW |
36.0000 KRW |
37.2000 KRW |
36.9000 KRW |
| 2023-01-25 |
36.7684 KRW |
532,250,227.4109 ORBS |
36.2000 KRW |
33.7000 KRW |
40.3000 KRW |
36.8000 KRW |
| 2023-01-24 |
36.8026 KRW |
215,456,173.2244 ORBS |
36.8000 KRW |
34.7000 KRW |
38.8000 KRW |
35.8000 KRW |
| 2023-01-23 |
35.6424 KRW |
62,982,596.8888 ORBS |
35.8000 KRW |
35.1000 KRW |
36.0000 KRW |
36.0000 KRW |
| 2023-01-22 |
35.6920 KRW |
91,894,567.5446 ORBS |
35.5000 KRW |
35.1000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-01-21 |
35.5616 KRW |
195,342,198.2173 ORBS |
35.6000 KRW |
34.6000 KRW |
36.8000 KRW |
35.5000 KRW |
| 2023-01-20 |
36.7819 KRW |
706,748,302.7146 ORBS |
33.7000 KRW |
33.6000 KRW |
40.0000 KRW |
35.6000 KRW |
| 2023-01-19 |
33.1642 KRW |
72,510,794.8825 ORBS |
32.1000 KRW |
31.8000 KRW |
34.1000 KRW |
33.7000 KRW |
| 2023-01-18 |
33.4589 KRW |
123,522,381.5812 ORBS |
34.1000 KRW |
32.1000 KRW |
34.5000 KRW |
32.4000 KRW |
| 2023-01-17 |
35.5000 KRW |
815,460,701.3529 ORBS |
33.1000 KRW |
32.4000 KRW |
37.9000 KRW |
34.5000 KRW |
| 2023-01-16 |
33.7207 KRW |
199,937,264.6578 ORBS |
33.6000 KRW |
31.8000 KRW |
36.0000 KRW |
33.1000 KRW |
| 2023-01-15 |
33.1744 KRW |
290,977,281.1526 ORBS |
32.4000 KRW |
31.3000 KRW |
35.9000 KRW |
33.6000 KRW |
| 2023-01-14 |
31.9479 KRW |
134,434,410.9977 ORBS |
31.5000 KRW |
30.8000 KRW |
33.1000 KRW |
32.3000 KRW |
| 2023-01-13 |
30.6951 KRW |
42,089,808.3992 ORBS |
30.7000 KRW |
30.2000 KRW |
31.4000 KRW |
31.3000 KRW |
| 2023-01-12 |
30.0202 KRW |
45,817,780.2990 ORBS |
30.1000 KRW |
29.2000 KRW |
31.0000 KRW |
30.6000 KRW |
| 2023-01-11 |
29.7886 KRW |
34,309,553.9214 ORBS |
29.8000 KRW |
29.4000 KRW |
30.3000 KRW |
30.0000 KRW |