Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
92.1952 KRW |
94,828,245.3820 ORBS |
92.9000 KRW |
89.1000 KRW |
94.7000 KRW |
93.2000 KRW |
| 2021-08-01 |
97.9467 KRW |
236,042,491.4569 ORBS |
97.9000 KRW |
92.6000 KRW |
104.0000 KRW |
93.1000 KRW |
| 2021-07-31 |
98.1587 KRW |
1,034,241,470.0622 ORBS |
89.8000 KRW |
89.1000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2021-07-30 |
88.2468 KRW |
244,914,186.6170 ORBS |
87.3000 KRW |
82.1000 KRW |
92.4000 KRW |
89.5000 KRW |
| 2021-07-29 |
86.7841 KRW |
571,953,546.4637 ORBS |
81.6000 KRW |
81.6000 KRW |
94.6000 KRW |
86.9000 KRW |
| 2021-07-28 |
79.9113 KRW |
79,760,778.0245 ORBS |
80.0000 KRW |
77.1000 KRW |
83.2000 KRW |
83.2000 KRW |
| 2021-07-27 |
78.4211 KRW |
194,596,818.7588 ORBS |
75.7000 KRW |
73.9000 KRW |
82.1000 KRW |
79.5000 KRW |
| 2021-07-26 |
78.2054 KRW |
205,817,725.6847 ORBS |
73.8000 KRW |
73.1000 KRW |
82.3000 KRW |
76.9000 KRW |
| 2021-07-25 |
73.2652 KRW |
41,607,493.0742 ORBS |
75.0000 KRW |
72.3000 KRW |
75.3000 KRW |
73.8000 KRW |
| 2021-07-24 |
73.3077 KRW |
48,316,344.3304 ORBS |
73.8000 KRW |
72.0000 KRW |
74.6000 KRW |
74.2000 KRW |
| 2021-07-23 |
72.9208 KRW |
57,786,370.3138 ORBS |
73.9000 KRW |
71.4000 KRW |
74.2000 KRW |
73.6000 KRW |
| 2021-07-22 |
74.6549 KRW |
260,114,077.8086 ORBS |
71.6000 KRW |
71.2000 KRW |
78.6000 KRW |
73.5000 KRW |
| 2021-07-21 |
70.6604 KRW |
109,403,907.4148 ORBS |
66.8000 KRW |
64.8000 KRW |
74.2000 KRW |
71.6000 KRW |
| 2021-07-20 |
66.5422 KRW |
72,303,482.7641 ORBS |
71.0000 KRW |
63.7000 KRW |
72.5000 KRW |
66.7000 KRW |
| 2021-07-19 |
72.7734 KRW |
114,593,775.4546 ORBS |
77.0000 KRW |
69.4000 KRW |
77.1000 KRW |
71.0000 KRW |
| 2021-07-18 |
77.7216 KRW |
905,133,899.7033 ORBS |
71.8000 KRW |
71.7000 KRW |
82.7000 KRW |
76.7000 KRW |
| 2021-07-17 |
70.7874 KRW |
210,553,872.1347 ORBS |
66.9000 KRW |
66.5000 KRW |
76.0000 KRW |
71.6000 KRW |
| 2021-07-16 |
69.6805 KRW |
88,739,528.4565 ORBS |
73.3000 KRW |
65.8000 KRW |
75.3000 KRW |
67.6000 KRW |
| 2021-07-15 |
73.0647 KRW |
80,116,860.3968 ORBS |
76.7000 KRW |
71.1000 KRW |
76.9000 KRW |
71.8000 KRW |
| 2021-07-14 |
75.8837 KRW |
67,262,610.2450 ORBS |
80.2000 KRW |
72.3000 KRW |
80.8000 KRW |
77.9000 KRW |
| 2021-07-13 |
79.9324 KRW |
48,494,687.7075 ORBS |
81.9000 KRW |
78.0000 KRW |
82.1000 KRW |
80.2000 KRW |
| 2021-07-12 |
81.3562 KRW |
55,436,896.7606 ORBS |
82.2000 KRW |
80.3000 KRW |
82.7000 KRW |
81.7000 KRW |
| 2021-07-11 |
80.9616 KRW |
62,206,074.6455 ORBS |
81.5000 KRW |
77.8000 KRW |
82.7000 KRW |
82.4000 KRW |
| 2021-07-10 |
82.9408 KRW |
107,161,554.8000 ORBS |
82.2000 KRW |
80.2000 KRW |
84.5000 KRW |
81.8000 KRW |
| 2021-07-09 |
82.1631 KRW |
177,281,382.0581 ORBS |
81.5000 KRW |
76.5000 KRW |
88.5000 KRW |
82.9000 KRW |
| 2021-07-08 |
89.0367 KRW |
266,717,197.9697 ORBS |
90.8000 KRW |
78.3000 KRW |
95.6000 KRW |
81.3000 KRW |
| 2021-07-07 |
90.6819 KRW |
174,770,505.8704 ORBS |
90.6000 KRW |
88.0000 KRW |
93.7000 KRW |
90.1000 KRW |
| 2021-07-06 |
89.8754 KRW |
198,350,792.1963 ORBS |
89.9000 KRW |
86.9000 KRW |
92.4000 KRW |
90.6000 KRW |
| 2021-07-05 |
87.4636 KRW |
553,463,895.3496 ORBS |
85.1000 KRW |
80.5000 KRW |
94.5000 KRW |
90.1000 KRW |
| 2021-07-04 |
81.8069 KRW |
98,808,777.5351 ORBS |
80.8000 KRW |
79.1000 KRW |
86.0000 KRW |
85.1000 KRW |
| 2021-07-03 |
80.2673 KRW |
156,070,341.8320 ORBS |
79.8000 KRW |
74.0000 KRW |
87.4000 KRW |
80.4000 KRW |
| 2021-07-02 |
75.9952 KRW |
122,365,159.9588 ORBS |
80.8000 KRW |
73.0000 KRW |
82.9000 KRW |
79.0000 KRW |
| 2021-07-01 |
89.6387 KRW |
1,277,349,892.3319 ORBS |
76.3000 KRW |
75.8000 KRW |
100.0000 KRW |
83.3000 KRW |
| 2021-06-30 |
70.6426 KRW |
81,007,181.0700 ORBS |
72.8000 KRW |
67.1000 KRW |
77.0000 KRW |
75.8000 KRW |
| 2021-06-29 |
74.1998 KRW |
374,780,259.1101 ORBS |
65.7000 KRW |
63.3000 KRW |
83.8000 KRW |
71.2000 KRW |
| 2021-06-28 |
62.5190 KRW |
171,472,480.6039 ORBS |
58.7000 KRW |
57.3000 KRW |
67.1000 KRW |
65.9000 KRW |
| 2021-06-27 |
57.2199 KRW |
25,982,599.8317 ORBS |
57.8000 KRW |
55.9000 KRW |
58.0000 KRW |
57.8000 KRW |
| 2021-06-26 |
56.4025 KRW |
37,785,623.4444 ORBS |
57.1000 KRW |
52.3000 KRW |
59.3000 KRW |
56.8000 KRW |
| 2021-06-25 |
59.7719 KRW |
242,345,430.8412 ORBS |
56.2000 KRW |
55.7000 KRW |
64.6000 KRW |
56.8000 KRW |
| 2021-06-24 |
54.5342 KRW |
97,697,055.3428 ORBS |
52.2000 KRW |
49.8000 KRW |
58.3000 KRW |
56.9000 KRW |
| 2021-06-23 |
51.2326 KRW |
150,502,203.9376 ORBS |
44.4000 KRW |
42.5000 KRW |
56.1000 KRW |
52.1000 KRW |
| 2021-06-22 |
47.0463 KRW |
185,970,436.6293 ORBS |
48.3000 KRW |
38.0000 KRW |
63.6000 KRW |
44.6000 KRW |
| 2021-06-21 |
56.5172 KRW |
82,813,122.3171 ORBS |
64.3000 KRW |
46.1000 KRW |
64.6000 KRW |
49.2000 KRW |
| 2021-06-20 |
63.6978 KRW |
62,681,383.8968 ORBS |
66.1000 KRW |
58.8000 KRW |
70.3000 KRW |
63.5000 KRW |
| 2021-06-19 |
66.9775 KRW |
36,799,669.5844 ORBS |
69.4000 KRW |
64.0000 KRW |
70.1000 KRW |
67.5000 KRW |
| 2021-06-18 |
72.0883 KRW |
68,314,469.8654 ORBS |
77.3000 KRW |
68.3000 KRW |
77.3000 KRW |
69.7000 KRW |
| 2021-06-17 |
78.1834 KRW |
39,249,786.9405 ORBS |
80.0000 KRW |
75.9000 KRW |
80.5000 KRW |
77.5000 KRW |
| 2021-06-16 |
80.0221 KRW |
58,657,665.8060 ORBS |
81.7000 KRW |
76.8000 KRW |
82.3000 KRW |
79.7000 KRW |
| 2021-06-15 |
81.4933 KRW |
60,137,110.5016 ORBS |
81.3000 KRW |
79.9000 KRW |
84.0000 KRW |
81.2000 KRW |
| 2021-06-14 |
80.9508 KRW |
141,563,634.0335 ORBS |
78.3000 KRW |
76.0000 KRW |
86.5000 KRW |
81.3000 KRW |