Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
18.4131 KRW |
2,696,468.8672 ORBS |
18.7000 KRW |
17.9000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-09-06 |
18.7081 KRW |
5,432,439.7096 ORBS |
17.9000 KRW |
17.9000 KRW |
19.5000 KRW |
18.7000 KRW |
| 2020-09-05 |
19.0743 KRW |
6,111,162.8665 ORBS |
19.6000 KRW |
17.9000 KRW |
20.2000 KRW |
18.0000 KRW |
| 2020-09-04 |
19.5695 KRW |
5,734,566.5494 ORBS |
19.7000 KRW |
19.0000 KRW |
20.4000 KRW |
19.8000 KRW |
| 2020-09-03 |
20.3957 KRW |
14,503,841.7587 ORBS |
21.1000 KRW |
19.2000 KRW |
21.8000 KRW |
20.1000 KRW |
| 2020-09-02 |
21.4565 KRW |
16,530,027.3261 ORBS |
21.4000 KRW |
20.6000 KRW |
22.6000 KRW |
20.9000 KRW |
| 2020-09-01 |
22.0048 KRW |
10,478,949.8393 ORBS |
21.7000 KRW |
21.3000 KRW |
23.0000 KRW |
21.6000 KRW |
| 2020-08-31 |
21.8295 KRW |
8,443,485.0093 ORBS |
22.0000 KRW |
21.5000 KRW |
22.3000 KRW |
21.7000 KRW |
| 2020-08-30 |
22.3598 KRW |
9,544,585.5843 ORBS |
22.3000 KRW |
21.7000 KRW |
22.8000 KRW |
22.1000 KRW |
| 2020-08-29 |
22.0542 KRW |
10,517,067.5453 ORBS |
21.1000 KRW |
20.9000 KRW |
22.9000 KRW |
22.4000 KRW |
| 2020-08-28 |
21.0161 KRW |
5,226,618.0805 ORBS |
20.5000 KRW |
20.4000 KRW |
21.6000 KRW |
21.0000 KRW |
| 2020-08-27 |
20.5629 KRW |
12,568,301.2305 ORBS |
21.0000 KRW |
20.1000 KRW |
21.1000 KRW |
20.4000 KRW |
| 2020-08-26 |
20.9201 KRW |
8,987,935.1253 ORBS |
21.4000 KRW |
20.6000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2020-08-25 |
21.4681 KRW |
12,528,717.1428 ORBS |
21.9000 KRW |
21.0000 KRW |
22.2000 KRW |
21.4000 KRW |
| 2020-08-24 |
22.1882 KRW |
31,434,186.7321 ORBS |
21.6000 KRW |
21.2000 KRW |
22.8000 KRW |
22.0000 KRW |
| 2020-08-23 |
21.6681 KRW |
7,744,695.4319 ORBS |
21.7000 KRW |
21.3000 KRW |
22.1000 KRW |
21.6000 KRW |
| 2020-08-22 |
21.2065 KRW |
11,020,106.9017 ORBS |
21.3000 KRW |
20.9000 KRW |
21.7000 KRW |
21.7000 KRW |
| 2020-08-21 |
21.9054 KRW |
23,362,698.6958 ORBS |
22.3000 KRW |
21.2000 KRW |
22.6000 KRW |
21.4000 KRW |
| 2020-08-20 |
21.9709 KRW |
19,864,272.0815 ORBS |
22.2000 KRW |
21.3000 KRW |
22.6000 KRW |
22.4000 KRW |
| 2020-08-19 |
22.8108 KRW |
44,026,340.9999 ORBS |
24.0000 KRW |
21.6000 KRW |
24.7000 KRW |
22.3000 KRW |
| 2020-08-18 |
23.8933 KRW |
172,232,168.3274 ORBS |
21.5000 KRW |
21.4000 KRW |
26.0000 KRW |
24.2000 KRW |
| 2020-08-17 |
21.3425 KRW |
11,366,738.9786 ORBS |
21.4000 KRW |
21.0000 KRW |
21.7000 KRW |
21.4000 KRW |
| 2020-08-16 |
21.0906 KRW |
12,463,487.0309 ORBS |
21.2000 KRW |
20.8000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2020-08-15 |
21.1052 KRW |
10,073,963.5950 ORBS |
21.2000 KRW |
20.7000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2020-08-14 |
21.2374 KRW |
23,437,792.5885 ORBS |
20.8000 KRW |
20.5000 KRW |
21.9000 KRW |
21.2000 KRW |
| 2020-08-13 |
20.7882 KRW |
11,201,564.5867 ORBS |
21.3000 KRW |
20.3000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2020-08-12 |
20.7980 KRW |
16,662,800.9889 ORBS |
20.8000 KRW |
20.0000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2020-08-11 |
21.1812 KRW |
16,154,190.4143 ORBS |
21.4000 KRW |
20.6000 KRW |
21.9000 KRW |
20.8000 KRW |
| 2020-08-10 |
20.4468 KRW |
23,517,820.0454 ORBS |
20.0000 KRW |
19.7000 KRW |
21.5000 KRW |
21.5000 KRW |
| 2020-08-09 |
19.8833 KRW |
7,543,980.4500 ORBS |
19.9000 KRW |
19.7000 KRW |
20.1000 KRW |
20.0000 KRW |
| 2020-08-08 |
19.8579 KRW |
4,973,112.4659 ORBS |
19.9000 KRW |
19.7000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2020-08-07 |
19.8617 KRW |
4,836,789.2700 ORBS |
20.1000 KRW |
19.5000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2020-08-06 |
19.9580 KRW |
5,028,422.8267 ORBS |
20.2000 KRW |
19.7000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-08-05 |
19.7486 KRW |
10,844,114.6217 ORBS |
19.7000 KRW |
19.0000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2020-08-04 |
19.6559 KRW |
7,369,032.9289 ORBS |
19.9000 KRW |
19.3000 KRW |
20.1000 KRW |
19.7000 KRW |
| 2020-08-03 |
19.6189 KRW |
4,602,241.1913 ORBS |
19.2000 KRW |
19.2000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2020-08-02 |
19.6225 KRW |
15,580,210.3081 ORBS |
20.0000 KRW |
18.9000 KRW |
20.2000 KRW |
19.4000 KRW |
| 2020-08-01 |
19.9892 KRW |
8,559,767.0675 ORBS |
20.1000 KRW |
19.7000 KRW |
20.2000 KRW |
20.1000 KRW |
| 2020-07-31 |
20.4216 KRW |
19,292,833.1502 ORBS |
20.1000 KRW |
19.7000 KRW |
21.1000 KRW |
20.2000 KRW |
| 2020-07-30 |
19.7944 KRW |
14,467,581.0574 ORBS |
20.2000 KRW |
19.4000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-07-29 |
19.8270 KRW |
13,239,813.1067 ORBS |
19.9000 KRW |
19.4000 KRW |
20.4000 KRW |
20.3000 KRW |
| 2020-07-28 |
19.7184 KRW |
19,861,335.6575 ORBS |
19.2000 KRW |
19.0000 KRW |
20.7000 KRW |
19.7000 KRW |
| 2020-07-27 |
19.6271 KRW |
29,227,531.6514 ORBS |
20.4000 KRW |
18.9000 KRW |
20.7000 KRW |
19.1000 KRW |
| 2020-07-26 |
20.6898 KRW |
12,068,974.1243 ORBS |
21.2000 KRW |
20.1000 KRW |
21.6000 KRW |
20.6000 KRW |
| 2020-07-25 |
21.2666 KRW |
5,406,028.3527 ORBS |
21.3000 KRW |
21.1000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2020-07-24 |
21.5959 KRW |
11,003,361.4084 ORBS |
21.4000 KRW |
21.2000 KRW |
22.0000 KRW |
21.3000 KRW |
| 2020-07-23 |
21.3885 KRW |
8,190,542.7786 ORBS |
21.4000 KRW |
21.2000 KRW |
21.6000 KRW |
21.4000 KRW |
| 2020-07-22 |
21.3395 KRW |
7,658,247.7227 ORBS |
21.4000 KRW |
21.1000 KRW |
21.5000 KRW |
21.4000 KRW |
| 2020-07-21 |
21.3107 KRW |
8,772,579.1991 ORBS |
21.4000 KRW |
21.0000 KRW |
21.6000 KRW |
21.2000 KRW |
| 2020-07-20 |
21.1724 KRW |
10,395,107.4062 ORBS |
21.5000 KRW |
20.8000 KRW |
21.5000 KRW |
21.3000 KRW |