Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-12 |
99.0011 KRW |
372,620,153.8044 ORBS |
93.3000 KRW |
92.3000 KRW |
105.0000 KRW |
99.1000 KRW |
| 2022-01-11 |
97.0836 KRW |
843,379,879.2619 ORBS |
87.2000 KRW |
86.0000 KRW |
110.0000 KRW |
94.3000 KRW |
| 2022-01-10 |
87.2092 KRW |
51,492,059.3241 ORBS |
92.3000 KRW |
82.6000 KRW |
92.9000 KRW |
86.8000 KRW |
| 2022-01-09 |
93.0247 KRW |
17,068,229.3344 ORBS |
92.5000 KRW |
91.4000 KRW |
95.5000 KRW |
93.0000 KRW |
| 2022-01-08 |
93.8546 KRW |
20,017,943.4048 ORBS |
94.3000 KRW |
90.5000 KRW |
96.4000 KRW |
92.5000 KRW |
| 2022-01-07 |
95.4025 KRW |
35,602,994.5643 ORBS |
99.6000 KRW |
90.5000 KRW |
100.0000 KRW |
94.5000 KRW |
| 2022-01-06 |
98.7391 KRW |
43,885,208.9881 ORBS |
102.0000 KRW |
95.7000 KRW |
103.0000 KRW |
99.6000 KRW |
| 2022-01-05 |
103.5490 KRW |
45,575,028.7033 ORBS |
105.0000 KRW |
99.0000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2022-01-04 |
104.5424 KRW |
31,836,849.8959 ORBS |
106.0000 KRW |
101.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2022-01-03 |
107.5158 KRW |
46,441,480.4045 ORBS |
108.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-01-02 |
106.0003 KRW |
62,545,873.2406 ORBS |
103.0000 KRW |
102.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-01-01 |
101.6190 KRW |
9,756,561.0456 ORBS |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-12-31 |
101.6649 KRW |
28,904,821.3350 ORBS |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-12-30 |
101.2724 KRW |
33,999,843.7445 ORBS |
101.0000 KRW |
99.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-12-29 |
101.9441 KRW |
34,857,630.6082 ORBS |
104.0000 KRW |
99.8000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-12-28 |
106.9262 KRW |
39,541,407.9271 ORBS |
111.0000 KRW |
102.0000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2021-12-27 |
109.3556 KRW |
31,435,979.8365 ORBS |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2021-12-26 |
108.4234 KRW |
20,757,119.5714 ORBS |
110.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2021-12-25 |
109.2369 KRW |
21,681,715.6071 ORBS |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2021-12-24 |
110.5720 KRW |
44,060,958.7119 ORBS |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2021-12-23 |
107.6790 KRW |
45,937,334.7079 ORBS |
108.0000 KRW |
105.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2021-12-22 |
105.9046 KRW |
36,651,414.6189 ORBS |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-12-21 |
103.8799 KRW |
29,599,792.7925 ORBS |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-12-20 |
102.2659 KRW |
33,989,317.3451 ORBS |
105.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2021-12-19 |
105.4814 KRW |
33,187,876.8351 ORBS |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-18 |
105.0814 KRW |
32,518,550.8691 ORBS |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-17 |
103.7360 KRW |
48,385,436.9023 ORBS |
105.0000 KRW |
100.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-12-16 |
108.1437 KRW |
76,430,533.7127 ORBS |
106.0000 KRW |
105.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2021-12-15 |
102.4886 KRW |
80,255,350.4571 ORBS |
102.0000 KRW |
97.6000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-12-14 |
100.0111 KRW |
65,572,254.7719 ORBS |
101.0000 KRW |
96.1000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-12-13 |
104.6987 KRW |
52,964,356.4729 ORBS |
111.0000 KRW |
100.0000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2021-12-12 |
111.1924 KRW |
28,945,538.9145 ORBS |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-12-11 |
110.7328 KRW |
62,659,301.4236 ORBS |
107.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2021-12-10 |
110.3857 KRW |
120,211,457.4247 ORBS |
107.0000 KRW |
105.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2021-12-09 |
114.7191 KRW |
116,616,507.4083 ORBS |
117.0000 KRW |
107.0000 KRW |
119.0000 KRW |
110.0000 KRW |
| 2021-12-08 |
116.3845 KRW |
134,555,038.7958 ORBS |
120.0000 KRW |
108.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2021-12-07 |
123.6259 KRW |
442,610,202.4397 ORBS |
110.0000 KRW |
109.0000 KRW |
135.0000 KRW |
121.0000 KRW |