Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-04 |
36.8260 KRW |
266,737,627.3974 ORBS |
37.6000 KRW |
34.7000 KRW |
39.0000 KRW |
38.1000 KRW |
| 2021-03-03 |
35.0849 KRW |
216,503,577.2139 ORBS |
34.2000 KRW |
33.2000 KRW |
37.5000 KRW |
37.3000 KRW |
| 2021-03-02 |
33.3259 KRW |
105,928,457.7224 ORBS |
34.7000 KRW |
32.4000 KRW |
34.8000 KRW |
34.3000 KRW |
| 2021-03-01 |
33.0025 KRW |
89,550,719.5396 ORBS |
33.2000 KRW |
30.8000 KRW |
34.7000 KRW |
34.5000 KRW |
| 2021-02-28 |
32.2778 KRW |
186,663,815.2317 ORBS |
36.3000 KRW |
29.2000 KRW |
36.3000 KRW |
33.2000 KRW |
| 2021-02-27 |
35.2249 KRW |
651,349,695.5557 ORBS |
31.4000 KRW |
30.8000 KRW |
39.3000 KRW |
35.3000 KRW |
| 2021-02-26 |
30.4928 KRW |
196,084,227.6934 ORBS |
30.1000 KRW |
27.5000 KRW |
33.0000 KRW |
31.1000 KRW |
| 2021-02-25 |
32.3801 KRW |
598,515,761.7845 ORBS |
29.6000 KRW |
29.0000 KRW |
35.0000 KRW |
30.0000 KRW |
| 2021-02-24 |
28.3413 KRW |
155,962,436.6111 ORBS |
27.9000 KRW |
25.2000 KRW |
30.4000 KRW |
28.8000 KRW |
| 2021-02-23 |
28.3294 KRW |
367,134,706.6690 ORBS |
37.0000 KRW |
22.0000 KRW |
37.2000 KRW |
27.8000 KRW |
| 2021-02-22 |
36.7962 KRW |
1,068,428,742.5703 ORBS |
34.3000 KRW |
31.6000 KRW |
45.0000 KRW |
37.5000 KRW |
| 2021-02-21 |
36.1229 KRW |
1,026,871,963.7505 ORBS |
30.2000 KRW |
29.5000 KRW |
44.9000 KRW |
34.6000 KRW |
| 2021-02-20 |
30.8046 KRW |
201,617,496.5647 ORBS |
31.5000 KRW |
28.8000 KRW |
32.7000 KRW |
29.7000 KRW |
| 2021-02-19 |
30.1855 KRW |
278,922,108.0310 ORBS |
30.8000 KRW |
27.6000 KRW |
34.3000 KRW |
31.2000 KRW |
| 2021-02-18 |
28.3389 KRW |
578,020,595.8474 ORBS |
24.7000 KRW |
23.9000 KRW |
33.9000 KRW |
30.6000 KRW |
| 2021-02-17 |
24.7473 KRW |
766,843,260.3929 ORBS |
23.5000 KRW |
23.2000 KRW |
26.8000 KRW |
24.9000 KRW |
| 2021-02-16 |
22.1687 KRW |
195,907,052.7910 ORBS |
21.5000 KRW |
20.6000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2021-02-15 |
20.7916 KRW |
301,071,416.2204 ORBS |
20.9000 KRW |
18.7000 KRW |
22.8000 KRW |
21.5000 KRW |
| 2021-02-14 |
21.8592 KRW |
145,445,859.6249 ORBS |
22.6000 KRW |
20.8000 KRW |
22.7000 KRW |
21.3000 KRW |
| 2021-02-13 |
21.8792 KRW |
237,929,644.3783 ORBS |
21.5000 KRW |
20.3000 KRW |
23.2000 KRW |
22.6000 KRW |
| 2021-02-12 |
20.7371 KRW |
169,921,884.4281 ORBS |
20.7000 KRW |
19.7000 KRW |
21.9000 KRW |
21.3000 KRW |
| 2021-02-11 |
20.0677 KRW |
242,128,730.8100 ORBS |
19.0000 KRW |
18.2000 KRW |
21.3000 KRW |
20.5000 KRW |
| 2021-02-10 |
18.6915 KRW |
177,012,766.0079 ORBS |
18.7000 KRW |
17.7000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2021-02-09 |
18.0277 KRW |
66,079,029.8961 ORBS |
17.9000 KRW |
17.6000 KRW |
18.7000 KRW |
18.6000 KRW |
| 2021-02-08 |
17.6755 KRW |
75,952,907.9265 ORBS |
18.0000 KRW |
17.3000 KRW |
18.0000 KRW |
18.0000 KRW |
| 2021-02-07 |
17.7892 KRW |
126,576,684.4717 ORBS |
19.0000 KRW |
17.2000 KRW |
19.1000 KRW |
17.9000 KRW |
| 2021-02-06 |
18.2303 KRW |
302,751,014.3473 ORBS |
17.6000 KRW |
17.0000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2021-02-05 |
17.4494 KRW |
189,503,581.2059 ORBS |
16.8000 KRW |
16.6000 KRW |
18.4000 KRW |
17.6000 KRW |
| 2021-02-04 |
16.7161 KRW |
96,197,875.5753 ORBS |
17.0000 KRW |
15.8000 KRW |
17.6000 KRW |
16.9000 KRW |
| 2021-02-03 |
17.2354 KRW |
169,386,580.1799 ORBS |
16.6000 KRW |
16.4000 KRW |
18.9000 KRW |
17.0000 KRW |
| 2021-02-02 |
16.4537 KRW |
42,807,171.7316 ORBS |
16.6000 KRW |
15.9000 KRW |
17.0000 KRW |
16.5000 KRW |
| 2021-02-01 |
15.9665 KRW |
57,742,226.5018 ORBS |
16.2000 KRW |
15.5000 KRW |
17.0000 KRW |
16.3000 KRW |
| 2021-01-31 |
16.2603 KRW |
54,757,781.3535 ORBS |
16.7000 KRW |
15.9000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2021-01-30 |
16.7684 KRW |
64,548,637.0070 ORBS |
16.9000 KRW |
16.1000 KRW |
17.4000 KRW |
16.6000 KRW |
| 2021-01-29 |
16.7672 KRW |
79,416,943.8691 ORBS |
17.1000 KRW |
16.2000 KRW |
17.5000 KRW |
16.9000 KRW |
| 2021-01-28 |
16.3560 KRW |
97,525,448.6516 ORBS |
16.2000 KRW |
15.5000 KRW |
17.3000 KRW |
17.1000 KRW |
| 2021-01-27 |
16.1492 KRW |
60,860,202.1609 ORBS |
17.2000 KRW |
15.2000 KRW |
17.3000 KRW |
16.4000 KRW |
| 2021-01-26 |
17.0602 KRW |
37,056,500.8193 ORBS |
17.7000 KRW |
16.4000 KRW |
17.7000 KRW |
17.2000 KRW |
| 2021-01-25 |
17.6216 KRW |
53,116,186.2655 ORBS |
17.7000 KRW |
17.2000 KRW |
18.0000 KRW |
17.8000 KRW |
| 2021-01-24 |
17.3742 KRW |
80,600,756.1607 ORBS |
17.1000 KRW |
16.8000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2021-01-23 |
17.5706 KRW |
214,520,137.7827 ORBS |
17.0000 KRW |
16.5000 KRW |
18.4000 KRW |
17.1000 KRW |
| 2021-01-22 |
16.2740 KRW |
94,650,585.6584 ORBS |
16.9000 KRW |
15.0000 KRW |
17.5000 KRW |
16.7000 KRW |
| 2021-01-21 |
17.3290 KRW |
120,428,529.7350 ORBS |
18.5000 KRW |
16.1000 KRW |
18.5000 KRW |
16.5000 KRW |
| 2021-01-20 |
18.5023 KRW |
236,867,907.5248 ORBS |
18.4000 KRW |
17.3000 KRW |
20.0000 KRW |
18.0000 KRW |
| 2021-01-19 |
18.2197 KRW |
211,917,890.9189 ORBS |
19.2000 KRW |
17.6000 KRW |
19.2000 KRW |
18.4000 KRW |
| 2021-01-18 |
19.9733 KRW |
2,459,898,890.3222 ORBS |
16.2000 KRW |
16.2000 KRW |
24.7000 KRW |
19.5000 KRW |
| 2021-01-17 |
15.7661 KRW |
108,095,366.9106 ORBS |
16.0000 KRW |
15.1000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2021-01-16 |
15.5345 KRW |
101,792,479.5489 ORBS |
15.3000 KRW |
15.1000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2021-01-15 |
15.2822 KRW |
80,467,057.7621 ORBS |
15.7000 KRW |
14.8000 KRW |
16.0000 KRW |
15.0000 KRW |
| 2021-01-14 |
15.5670 KRW |
92,680,244.3785 ORBS |
15.9000 KRW |
15.3000 KRW |
16.0000 KRW |
15.7000 KRW |