Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
35.9868 KRW |
14,367,886.3434 ORBS |
36.4800 KRW |
35.1600 KRW |
36.6200 KRW |
36.0200 KRW |
| 2025-02-18 |
37.5095 KRW |
25,099,511.3004 ORBS |
38.8200 KRW |
35.9000 KRW |
39.1800 KRW |
36.4200 KRW |
| 2025-02-17 |
38.5359 KRW |
19,558,176.7606 ORBS |
38.9000 KRW |
37.3900 KRW |
39.5400 KRW |
38.4800 KRW |
| 2025-02-16 |
39.1723 KRW |
18,469,917.5548 ORBS |
39.7100 KRW |
38.5200 KRW |
39.8200 KRW |
38.7200 KRW |
| 2025-02-15 |
38.9789 KRW |
12,074,287.2367 ORBS |
39.1400 KRW |
38.2500 KRW |
39.7800 KRW |
39.7500 KRW |
| 2025-02-14 |
39.4661 KRW |
24,450,491.1870 ORBS |
39.4700 KRW |
38.8700 KRW |
40.1000 KRW |
39.4400 KRW |
| 2025-02-13 |
38.9373 KRW |
116,670,481.7896 ORBS |
38.2900 KRW |
37.1300 KRW |
40.5000 KRW |
40.2400 KRW |
| 2025-02-12 |
37.9440 KRW |
160,731,408.5084 ORBS |
36.0000 KRW |
35.1000 KRW |
39.8200 KRW |
38.4700 KRW |
| 2025-02-11 |
35.3782 KRW |
25,778,090.9952 ORBS |
34.5000 KRW |
34.4700 KRW |
36.1800 KRW |
36.0200 KRW |
| 2025-02-10 |
33.8663 KRW |
20,631,240.4800 ORBS |
33.6600 KRW |
32.9100 KRW |
34.7900 KRW |
34.6300 KRW |
| 2025-02-09 |
33.7962 KRW |
20,615,526.7196 ORBS |
33.6900 KRW |
33.2900 KRW |
34.5500 KRW |
33.7000 KRW |
| 2025-02-08 |
32.8710 KRW |
14,077,154.0727 ORBS |
32.6400 KRW |
32.5000 KRW |
33.7700 KRW |
33.6600 KRW |
| 2025-02-07 |
33.1807 KRW |
23,342,307.5760 ORBS |
32.9700 KRW |
32.1200 KRW |
34.2700 KRW |
32.5300 KRW |
| 2025-02-06 |
33.8466 KRW |
29,921,505.2318 ORBS |
34.0000 KRW |
32.5600 KRW |
34.6400 KRW |
33.0700 KRW |
| 2025-02-05 |
34.9409 KRW |
36,871,547.5208 ORBS |
34.7300 KRW |
34.0000 KRW |
35.9600 KRW |
34.0000 KRW |
| 2025-02-04 |
35.4060 KRW |
46,543,689.3843 ORBS |
37.0900 KRW |
33.6100 KRW |
38.0500 KRW |
34.6000 KRW |
| 2025-02-03 |
33.4467 KRW |
138,028,715.4636 ORBS |
37.1100 KRW |
30.3300 KRW |
37.7100 KRW |
36.9500 KRW |
| 2025-02-02 |
38.9409 KRW |
46,966,118.3116 ORBS |
40.7600 KRW |
35.9000 KRW |
41.2800 KRW |
36.7800 KRW |
| 2025-02-01 |
41.2929 KRW |
67,121,409.8322 ORBS |
40.4200 KRW |
40.1300 KRW |
42.4400 KRW |
41.0500 KRW |
| 2025-01-31 |
40.3690 KRW |
24,757,181.2006 ORBS |
40.3400 KRW |
39.9700 KRW |
40.9300 KRW |
40.2400 KRW |
| 2025-01-30 |
40.6186 KRW |
19,810,385.1187 ORBS |
40.3600 KRW |
40.0200 KRW |
41.0000 KRW |
40.5700 KRW |
| 2025-01-29 |
40.1864 KRW |
10,543,716.0270 ORBS |
39.8300 KRW |
39.7000 KRW |
40.9000 KRW |
40.5400 KRW |
| 2025-01-28 |
40.5317 KRW |
23,277,281.8523 ORBS |
40.2100 KRW |
39.9600 KRW |
41.2800 KRW |
40.3100 KRW |
| 2025-01-27 |
39.9021 KRW |
40,767,747.1034 ORBS |
40.8800 KRW |
38.9700 KRW |
41.1000 KRW |
39.8400 KRW |
| 2025-01-26 |
41.4468 KRW |
25,869,120.4189 ORBS |
41.4200 KRW |
41.1100 KRW |
41.9700 KRW |
41.6200 KRW |
| 2025-01-25 |
40.7013 KRW |
16,501,321.7049 ORBS |
40.3500 KRW |
40.0000 KRW |
41.6800 KRW |
41.4300 KRW |
| 2025-01-24 |
40.3588 KRW |
17,884,036.0080 ORBS |
40.3200 KRW |
39.1600 KRW |
41.3100 KRW |
40.7200 KRW |
| 2025-01-23 |
41.0873 KRW |
104,650,619.7070 ORBS |
41.0400 KRW |
39.1600 KRW |
44.0000 KRW |
39.5200 KRW |
| 2025-01-22 |
41.4328 KRW |
17,110,241.8286 ORBS |
41.5200 KRW |
40.8500 KRW |
42.0900 KRW |
40.8600 KRW |
| 2025-01-21 |
41.8371 KRW |
78,942,564.7154 ORBS |
41.1100 KRW |
40.5700 KRW |
43.2000 KRW |
41.4500 KRW |
| 2025-01-20 |
41.2237 KRW |
35,659,293.7286 ORBS |
40.9900 KRW |
40.0500 KRW |
42.9500 KRW |
40.9800 KRW |
| 2025-01-19 |
41.9154 KRW |
38,898,682.8661 ORBS |
42.7000 KRW |
40.3500 KRW |
43.4200 KRW |
40.7700 KRW |
| 2025-01-18 |
43.8223 KRW |
57,224,131.5045 ORBS |
45.2800 KRW |
42.3200 KRW |
45.7400 KRW |
43.0300 KRW |
| 2025-01-17 |
44.5128 KRW |
36,008,816.9402 ORBS |
43.9800 KRW |
43.9400 KRW |
45.0000 KRW |
44.9800 KRW |
| 2025-01-16 |
44.6240 KRW |
44,558,551.1470 ORBS |
45.7800 KRW |
43.7900 KRW |
45.7800 KRW |
44.5300 KRW |
| 2025-01-15 |
43.3784 KRW |
36,889,989.1192 ORBS |
43.7400 KRW |
42.3300 KRW |
44.4400 KRW |
44.4000 KRW |
| 2025-01-14 |
43.4940 KRW |
36,168,530.3794 ORBS |
43.2900 KRW |
42.2700 KRW |
44.5900 KRW |
43.8200 KRW |
| 2025-01-13 |
43.3028 KRW |
112,262,387.3748 ORBS |
45.9700 KRW |
41.2100 KRW |
45.9700 KRW |
43.0900 KRW |
| 2025-01-12 |
47.5724 KRW |
257,252,728.5646 ORBS |
46.0600 KRW |
45.3300 KRW |
49.9400 KRW |
45.5000 KRW |
| 2025-01-11 |
46.5628 KRW |
74,151,290.3703 ORBS |
46.3000 KRW |
45.6000 KRW |
47.3000 KRW |
46.0300 KRW |
| 2025-01-10 |
46.1008 KRW |
117,227,476.3702 ORBS |
47.3500 KRW |
44.2200 KRW |
48.0100 KRW |
46.3000 KRW |
| 2025-01-09 |
45.5587 KRW |
169,396,707.5935 ORBS |
43.8600 KRW |
42.8000 KRW |
47.1500 KRW |
46.1500 KRW |
| 2025-01-08 |
41.8028 KRW |
95,478,293.5143 ORBS |
41.6300 KRW |
39.8900 KRW |
43.9000 KRW |
43.0100 KRW |
| 2025-01-07 |
44.1475 KRW |
82,014,848.4212 ORBS |
45.1900 KRW |
41.6000 KRW |
46.0700 KRW |
41.6200 KRW |
| 2025-01-06 |
45.0914 KRW |
131,504,647.0660 ORBS |
44.0500 KRW |
43.9000 KRW |
46.2800 KRW |
45.0100 KRW |
| 2025-01-05 |
43.6319 KRW |
47,497,908.8172 ORBS |
43.0400 KRW |
42.5500 KRW |
44.3000 KRW |
44.1900 KRW |
| 2025-01-04 |
42.6417 KRW |
23,199,323.3823 ORBS |
42.5700 KRW |
42.1000 KRW |
43.2200 KRW |
42.8800 KRW |
| 2025-01-03 |
41.9277 KRW |
20,480,506.7952 ORBS |
41.3700 KRW |
41.0000 KRW |
42.8000 KRW |
42.5400 KRW |
| 2025-01-02 |
41.2617 KRW |
29,400,702.2162 ORBS |
41.2300 KRW |
40.8200 KRW |
41.6900 KRW |
41.4800 KRW |
| 2025-01-01 |
40.2546 KRW |
15,537,868.5311 ORBS |
40.2400 KRW |
39.5000 KRW |
40.9900 KRW |
40.9900 KRW |