Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
51.9175 KRW |
109,423,514.2804 ORBS |
51.9000 KRW |
50.4000 KRW |
53.7000 KRW |
50.5000 KRW |
| 2022-10-01 |
53.4449 KRW |
188,655,251.0442 ORBS |
54.0000 KRW |
51.6000 KRW |
55.5000 KRW |
51.9000 KRW |
| 2022-09-30 |
57.9533 KRW |
1,225,308,046.7127 ORBS |
56.5000 KRW |
53.4000 KRW |
61.0000 KRW |
54.1000 KRW |
| 2022-09-29 |
57.7375 KRW |
2,139,985,974.9368 ORBS |
49.8000 KRW |
49.1000 KRW |
61.1000 KRW |
55.9000 KRW |
| 2022-09-28 |
49.7626 KRW |
69,552,468.3025 ORBS |
49.5000 KRW |
47.4000 KRW |
51.4000 KRW |
50.2000 KRW |
| 2022-09-27 |
49.7070 KRW |
20,701,693.9151 ORBS |
49.6000 KRW |
48.8000 KRW |
50.4000 KRW |
49.3000 KRW |
| 2022-09-26 |
49.1858 KRW |
46,240,262.1829 ORBS |
49.3000 KRW |
48.2000 KRW |
50.7000 KRW |
49.4000 KRW |
| 2022-09-25 |
49.9767 KRW |
12,120,852.9013 ORBS |
50.1000 KRW |
49.3000 KRW |
50.6000 KRW |
49.4000 KRW |
| 2022-09-24 |
50.3084 KRW |
7,358,859.9595 ORBS |
50.5000 KRW |
49.8000 KRW |
50.7000 KRW |
50.3000 KRW |
| 2022-09-23 |
49.9116 KRW |
28,801,784.2819 ORBS |
50.1000 KRW |
49.0000 KRW |
51.0000 KRW |
50.5000 KRW |
| 2022-09-22 |
48.9553 KRW |
20,977,681.2541 ORBS |
48.0000 KRW |
47.7000 KRW |
49.8000 KRW |
49.5000 KRW |
| 2022-09-21 |
48.7850 KRW |
38,554,570.7725 ORBS |
48.4000 KRW |
47.3000 KRW |
50.8000 KRW |
48.3000 KRW |
| 2022-09-20 |
48.4848 KRW |
12,100,069.6412 ORBS |
49.3000 KRW |
47.8000 KRW |
49.3000 KRW |
48.5000 KRW |
| 2022-09-19 |
48.3321 KRW |
28,018,891.1264 ORBS |
49.2000 KRW |
47.0000 KRW |
49.7000 KRW |
49.5000 KRW |
| 2022-09-18 |
49.8675 KRW |
21,410,702.8729 ORBS |
51.1000 KRW |
48.1000 KRW |
51.6000 KRW |
48.9000 KRW |
| 2022-09-17 |
50.6911 KRW |
8,178,376.9420 ORBS |
50.6000 KRW |
50.3000 KRW |
51.2000 KRW |
51.2000 KRW |
| 2022-09-16 |
50.2255 KRW |
15,170,343.9013 ORBS |
50.3000 KRW |
49.9000 KRW |
50.8000 KRW |
50.6000 KRW |
| 2022-09-15 |
50.6294 KRW |
23,629,352.6529 ORBS |
51.6000 KRW |
50.1000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2022-09-14 |
51.2399 KRW |
20,897,505.1712 ORBS |
51.3000 KRW |
50.4000 KRW |
52.0000 KRW |
51.6000 KRW |
| 2022-09-13 |
52.9605 KRW |
49,189,526.9515 ORBS |
55.1000 KRW |
51.0000 KRW |
56.0000 KRW |
51.2000 KRW |
| 2022-09-12 |
55.3439 KRW |
68,806,295.9051 ORBS |
55.1000 KRW |
54.3000 KRW |
56.4000 KRW |
55.2000 KRW |
| 2022-09-11 |
54.6140 KRW |
45,810,213.4784 ORBS |
54.6000 KRW |
53.7000 KRW |
55.7000 KRW |
54.7000 KRW |
| 2022-09-10 |
55.7332 KRW |
252,597,217.5386 ORBS |
53.7000 KRW |
53.3000 KRW |
58.2000 KRW |
54.4000 KRW |
| 2022-09-09 |
53.7460 KRW |
57,297,862.9460 ORBS |
52.5000 KRW |
52.2000 KRW |
55.4000 KRW |
53.8000 KRW |
| 2022-09-08 |
52.1996 KRW |
43,120,507.4383 ORBS |
50.9000 KRW |
50.6000 KRW |
54.0000 KRW |
52.6000 KRW |
| 2022-09-07 |
49.9736 KRW |
19,178,566.2265 ORBS |
50.3000 KRW |
48.5000 KRW |
51.5000 KRW |
51.4000 KRW |
| 2022-09-06 |
51.5405 KRW |
19,534,752.1060 ORBS |
51.9000 KRW |
50.0000 KRW |
52.6000 KRW |
50.4000 KRW |
| 2022-09-05 |
51.7675 KRW |
9,213,960.1447 ORBS |
52.3000 KRW |
51.2000 KRW |
52.4000 KRW |
52.0000 KRW |
| 2022-09-04 |
52.2332 KRW |
8,776,601.8672 ORBS |
52.3000 KRW |
51.8000 KRW |
52.6000 KRW |
52.2000 KRW |
| 2022-09-03 |
52.3648 KRW |
6,474,127.5164 ORBS |
52.7000 KRW |
51.9000 KRW |
52.8000 KRW |
52.3000 KRW |
| 2022-09-02 |
52.7366 KRW |
12,598,762.8452 ORBS |
53.1000 KRW |
52.4000 KRW |
53.3000 KRW |
52.5000 KRW |
| 2022-09-01 |
52.3914 KRW |
14,856,384.9217 ORBS |
53.0000 KRW |
51.6000 KRW |
53.3000 KRW |
52.7000 KRW |
| 2022-08-31 |
53.6508 KRW |
45,243,095.5727 ORBS |
52.7000 KRW |
52.2000 KRW |
55.0000 KRW |
52.8000 KRW |
| 2022-08-30 |
55.5413 KRW |
208,811,498.1123 ORBS |
53.0000 KRW |
52.2000 KRW |
58.5000 KRW |
52.7000 KRW |
| 2022-08-29 |
51.8832 KRW |
36,649,714.6852 ORBS |
51.9000 KRW |
50.4000 KRW |
52.9000 KRW |
52.7000 KRW |
| 2022-08-28 |
52.6849 KRW |
22,737,789.0691 ORBS |
53.2000 KRW |
51.6000 KRW |
53.7000 KRW |
51.7000 KRW |
| 2022-08-27 |
54.4545 KRW |
128,718,648.3843 ORBS |
52.1000 KRW |
51.9000 KRW |
56.7000 KRW |
52.6000 KRW |
| 2022-08-26 |
54.5266 KRW |
35,036,018.4248 ORBS |
55.3000 KRW |
52.8000 KRW |
56.1000 KRW |
53.0000 KRW |
| 2022-08-25 |
55.0709 KRW |
41,335,043.2668 ORBS |
53.7000 KRW |
53.7000 KRW |
56.3000 KRW |
55.0000 KRW |
| 2022-08-24 |
54.4810 KRW |
33,186,616.9594 ORBS |
54.2000 KRW |
52.8000 KRW |
56.3000 KRW |
54.0000 KRW |
| 2022-08-23 |
54.1556 KRW |
16,982,566.5656 ORBS |
54.3000 KRW |
52.8000 KRW |
55.5000 KRW |
54.2000 KRW |
| 2022-08-22 |
53.5090 KRW |
17,523,835.9191 ORBS |
55.1000 KRW |
52.5000 KRW |
55.1000 KRW |
53.8000 KRW |
| 2022-08-21 |
54.5576 KRW |
11,694,702.3921 ORBS |
54.7000 KRW |
53.7000 KRW |
55.0000 KRW |
54.8000 KRW |
| 2022-08-20 |
54.6783 KRW |
18,357,513.3392 ORBS |
54.0000 KRW |
53.8000 KRW |
55.6000 KRW |
54.4000 KRW |
| 2022-08-19 |
56.8413 KRW |
51,760,110.6042 ORBS |
61.3000 KRW |
53.7000 KRW |
61.5000 KRW |
54.0000 KRW |
| 2022-08-18 |
61.9873 KRW |
27,094,753.9852 ORBS |
61.2000 KRW |
60.9000 KRW |
63.4000 KRW |
61.4000 KRW |
| 2022-08-17 |
62.0925 KRW |
30,580,671.2472 ORBS |
62.7000 KRW |
60.2000 KRW |
63.6000 KRW |
61.3000 KRW |
| 2022-08-16 |
64.6265 KRW |
76,692,970.5612 ORBS |
64.7000 KRW |
61.9000 KRW |
68.2000 KRW |
62.5000 KRW |
| 2022-08-15 |
65.1938 KRW |
44,716,670.0361 ORBS |
65.9000 KRW |
64.2000 KRW |
66.2000 KRW |
64.3000 KRW |
| 2022-08-14 |
66.9222 KRW |
183,156,430.8679 ORBS |
65.6000 KRW |
64.8000 KRW |
68.6000 KRW |
65.9000 KRW |