Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
87.0557 KRW |
47,478,707.2691 ORBS |
86.8000 KRW |
84.0000 KRW |
89.7000 KRW |
88.2000 KRW |
| 2022-03-02 |
86.7673 KRW |
62,377,217.4002 ORBS |
88.0000 KRW |
84.8000 KRW |
89.1000 KRW |
86.7000 KRW |
| 2022-03-01 |
90.7531 KRW |
398,916,543.3438 ORBS |
83.7000 KRW |
82.5000 KRW |
97.2000 KRW |
88.0000 KRW |
| 2022-02-28 |
80.7088 KRW |
40,959,532.2427 ORBS |
79.3000 KRW |
78.6000 KRW |
84.0000 KRW |
83.5000 KRW |
| 2022-02-27 |
80.4279 KRW |
40,522,504.8179 ORBS |
82.4000 KRW |
78.3000 KRW |
82.4000 KRW |
79.0000 KRW |
| 2022-02-26 |
81.5527 KRW |
117,009,315.8971 ORBS |
78.5000 KRW |
78.2000 KRW |
84.7000 KRW |
82.1000 KRW |
| 2022-02-25 |
78.0668 KRW |
255,393,365.9392 ORBS |
74.2000 KRW |
72.8000 KRW |
84.1000 KRW |
78.6000 KRW |
| 2022-02-24 |
71.2403 KRW |
38,884,190.1628 ORBS |
76.3000 KRW |
67.8000 KRW |
77.2000 KRW |
73.1000 KRW |
| 2022-02-23 |
76.9375 KRW |
17,439,581.3759 ORBS |
76.9000 KRW |
74.9000 KRW |
78.6000 KRW |
75.1000 KRW |
| 2022-02-22 |
74.5573 KRW |
31,943,630.4178 ORBS |
74.7000 KRW |
72.0000 KRW |
76.5000 KRW |
76.3000 KRW |
| 2022-02-21 |
78.7728 KRW |
28,646,177.6205 ORBS |
79.7000 KRW |
74.4000 KRW |
81.7000 KRW |
74.8000 KRW |
| 2022-02-20 |
79.9881 KRW |
19,426,326.6321 ORBS |
82.8000 KRW |
77.9000 KRW |
83.8000 KRW |
80.3000 KRW |
| 2022-02-19 |
81.8913 KRW |
13,477,726.1226 ORBS |
83.5000 KRW |
79.6000 KRW |
84.6000 KRW |
82.8000 KRW |
| 2022-02-18 |
84.6829 KRW |
20,949,911.7584 ORBS |
85.0000 KRW |
82.0000 KRW |
87.2000 KRW |
83.3000 KRW |
| 2022-02-17 |
89.0474 KRW |
37,987,372.1404 ORBS |
91.6000 KRW |
84.5000 KRW |
92.1000 KRW |
85.8000 KRW |
| 2022-02-16 |
92.2660 KRW |
113,612,168.6026 ORBS |
90.4000 KRW |
90.0000 KRW |
94.5000 KRW |
91.6000 KRW |
| 2022-02-15 |
87.4174 KRW |
26,401,707.9672 ORBS |
85.5000 KRW |
85.1000 KRW |
90.1000 KRW |
89.9000 KRW |
| 2022-02-14 |
86.9169 KRW |
42,653,278.8107 ORBS |
88.1000 KRW |
84.2000 KRW |
90.8000 KRW |
86.1000 KRW |
| 2022-02-13 |
87.6083 KRW |
12,221,399.1025 ORBS |
87.8000 KRW |
85.7000 KRW |
88.9000 KRW |
87.6000 KRW |
| 2022-02-12 |
87.3765 KRW |
33,509,847.6934 ORBS |
88.0000 KRW |
84.5000 KRW |
91.7000 KRW |
87.3000 KRW |
| 2022-02-11 |
90.9649 KRW |
38,349,559.1565 ORBS |
92.5000 KRW |
86.0000 KRW |
94.5000 KRW |
88.6000 KRW |
| 2022-02-10 |
93.1895 KRW |
34,839,212.4315 ORBS |
95.7000 KRW |
91.5000 KRW |
95.7000 KRW |
92.7000 KRW |
| 2022-02-09 |
96.1823 KRW |
96,105,431.6218 ORBS |
95.8000 KRW |
92.0000 KRW |
99.4000 KRW |
95.6000 KRW |
| 2022-02-08 |
94.2624 KRW |
89,988,148.5583 ORBS |
96.9000 KRW |
91.0000 KRW |
97.7000 KRW |
94.7000 KRW |
| 2022-02-07 |
94.4324 KRW |
118,581,917.5309 ORBS |
93.8000 KRW |
90.5000 KRW |
98.5000 KRW |
96.3000 KRW |
| 2022-02-06 |
94.9327 KRW |
192,167,699.0495 ORBS |
94.7000 KRW |
88.8000 KRW |
98.8000 KRW |
93.4000 KRW |
| 2022-02-05 |
94.0604 KRW |
637,178,750.8718 ORBS |
86.1000 KRW |
85.6000 KRW |
99.4000 KRW |
93.2000 KRW |
| 2022-02-04 |
83.8912 KRW |
159,266,028.6820 ORBS |
80.9000 KRW |
80.2000 KRW |
86.5000 KRW |
85.5000 KRW |
| 2022-02-03 |
81.0361 KRW |
88,273,275.1481 ORBS |
79.0000 KRW |
77.8000 KRW |
85.4000 KRW |
80.9000 KRW |
| 2022-02-02 |
81.9042 KRW |
61,533,530.1508 ORBS |
81.3000 KRW |
78.2000 KRW |
85.4000 KRW |
80.1000 KRW |
| 2022-02-01 |
80.4553 KRW |
11,194,807.3304 ORBS |
80.6000 KRW |
79.7000 KRW |
81.3000 KRW |
80.9000 KRW |
| 2022-01-31 |
79.5374 KRW |
25,139,224.9883 ORBS |
82.4000 KRW |
76.5000 KRW |
82.7000 KRW |
81.0000 KRW |
| 2022-01-30 |
83.9145 KRW |
165,809,888.3086 ORBS |
80.6000 KRW |
80.1000 KRW |
87.5000 KRW |
81.3000 KRW |
| 2022-01-29 |
79.7168 KRW |
29,190,009.4761 ORBS |
79.9000 KRW |
78.1000 KRW |
81.9000 KRW |
80.0000 KRW |
| 2022-01-28 |
77.2742 KRW |
36,362,749.9185 ORBS |
77.8000 KRW |
75.2000 KRW |
79.2000 KRW |
78.7000 KRW |
| 2022-01-27 |
75.7776 KRW |
40,044,834.9753 ORBS |
75.8000 KRW |
72.7000 KRW |
78.0000 KRW |
77.5000 KRW |
| 2022-01-26 |
78.1448 KRW |
147,650,240.3758 ORBS |
71.8000 KRW |
70.6000 KRW |
86.4000 KRW |
75.0000 KRW |
| 2022-01-25 |
69.4286 KRW |
18,983,858.3602 ORBS |
70.9000 KRW |
67.0000 KRW |
71.5000 KRW |
71.2000 KRW |
| 2022-01-24 |
68.7235 KRW |
48,145,032.1199 ORBS |
75.1000 KRW |
64.6000 KRW |
75.1000 KRW |
69.7000 KRW |
| 2022-01-23 |
74.5977 KRW |
28,273,045.7445 ORBS |
74.0000 KRW |
71.4000 KRW |
77.0000 KRW |
72.6000 KRW |
| 2022-01-22 |
75.4772 KRW |
61,874,943.3365 ORBS |
78.9000 KRW |
68.3000 KRW |
82.8000 KRW |
72.7000 KRW |
| 2022-01-21 |
84.4476 KRW |
60,765,832.6395 ORBS |
88.0000 KRW |
79.0000 KRW |
89.2000 KRW |
80.2000 KRW |
| 2022-01-20 |
92.1626 KRW |
82,279,964.6753 ORBS |
91.1000 KRW |
87.0000 KRW |
96.5000 KRW |
87.8000 KRW |
| 2022-01-19 |
93.0209 KRW |
70,403,385.6873 ORBS |
95.9000 KRW |
88.2000 KRW |
98.0000 KRW |
91.8000 KRW |
| 2022-01-18 |
101.7382 KRW |
324,940,607.5255 ORBS |
101.0000 KRW |
92.9000 KRW |
109.0000 KRW |
97.1000 KRW |
| 2022-01-17 |
99.1748 KRW |
125,316,910.0211 ORBS |
97.2000 KRW |
97.1000 KRW |
101.0000 KRW |
99.3000 KRW |
| 2022-01-16 |
97.4783 KRW |
26,701,675.0807 ORBS |
98.0000 KRW |
96.1000 KRW |
99.7000 KRW |
97.4000 KRW |
| 2022-01-15 |
97.3335 KRW |
28,147,359.6669 ORBS |
99.2000 KRW |
94.8000 KRW |
99.4000 KRW |
98.0000 KRW |
| 2022-01-14 |
98.1727 KRW |
130,932,155.4853 ORBS |
96.0000 KRW |
94.2000 KRW |
101.0000 KRW |
99.4000 KRW |
| 2022-01-13 |
97.8993 KRW |
81,407,483.4697 ORBS |
99.4000 KRW |
95.3000 KRW |
102.0000 KRW |
95.5000 KRW |