Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-19 |
21.2386 KRW |
9,659,502.8152 ORBS |
21.7000 KRW |
20.9000 KRW |
21.9000 KRW |
21.6000 KRW |
| 2020-07-18 |
21.6378 KRW |
6,771,520.9656 ORBS |
22.2000 KRW |
21.3000 KRW |
22.2000 KRW |
21.9000 KRW |
| 2020-07-17 |
22.0087 KRW |
11,275,313.0761 ORBS |
21.5000 KRW |
21.4000 KRW |
22.5000 KRW |
22.1000 KRW |
| 2020-07-16 |
21.2609 KRW |
25,702,269.1645 ORBS |
22.1000 KRW |
20.4000 KRW |
22.2000 KRW |
21.6000 KRW |
| 2020-07-15 |
22.0694 KRW |
12,766,314.0224 ORBS |
22.5000 KRW |
21.6000 KRW |
23.0000 KRW |
22.0000 KRW |
| 2020-07-14 |
22.5655 KRW |
74,716,035.5053 ORBS |
21.6000 KRW |
21.5000 KRW |
24.1000 KRW |
22.5000 KRW |
| 2020-07-13 |
20.7883 KRW |
39,325,142.3136 ORBS |
20.1000 KRW |
19.8000 KRW |
22.0000 KRW |
21.4000 KRW |
| 2020-07-12 |
19.9983 KRW |
5,030,209.3405 ORBS |
20.2000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2020-07-11 |
20.1835 KRW |
14,034,382.5581 ORBS |
20.5000 KRW |
19.8000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2020-07-10 |
19.9058 KRW |
19,977,537.6818 ORBS |
19.3000 KRW |
19.3000 KRW |
20.5000 KRW |
20.3000 KRW |
| 2020-07-09 |
19.3057 KRW |
7,981,349.1220 ORBS |
19.6000 KRW |
19.1000 KRW |
19.7000 KRW |
19.4000 KRW |
| 2020-07-08 |
19.6099 KRW |
19,872,455.7575 ORBS |
19.7000 KRW |
19.2000 KRW |
20.4000 KRW |
19.6000 KRW |
| 2020-07-07 |
19.3551 KRW |
8,652,477.7563 ORBS |
19.7000 KRW |
19.1000 KRW |
19.9000 KRW |
19.7000 KRW |
| 2020-07-06 |
19.5592 KRW |
29,179,684.1070 ORBS |
19.1000 KRW |
19.0000 KRW |
19.9000 KRW |
19.6000 KRW |
| 2020-07-05 |
18.8243 KRW |
5,672,300.0513 ORBS |
18.9000 KRW |
18.5000 KRW |
19.1000 KRW |
19.1000 KRW |
| 2020-07-04 |
18.9368 KRW |
5,516,330.0011 ORBS |
19.3000 KRW |
18.7000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2020-07-03 |
19.1180 KRW |
11,695,941.1319 ORBS |
18.6000 KRW |
18.5000 KRW |
19.6000 KRW |
19.2000 KRW |
| 2020-07-02 |
18.8820 KRW |
10,260,331.3464 ORBS |
18.8000 KRW |
18.3000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2020-07-01 |
19.0669 KRW |
28,633,152.8544 ORBS |
18.0000 KRW |
17.7000 KRW |
19.9000 KRW |
18.8000 KRW |
| 2020-06-30 |
18.0303 KRW |
9,231,205.8614 ORBS |
18.4000 KRW |
17.5000 KRW |
18.7000 KRW |
18.0000 KRW |
| 2020-06-29 |
18.3069 KRW |
9,352,528.5504 ORBS |
18.6000 KRW |
17.8000 KRW |
19.0000 KRW |
18.4000 KRW |
| 2020-06-28 |
18.1484 KRW |
14,449,543.7050 ORBS |
18.7000 KRW |
17.3000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2020-06-27 |
18.7788 KRW |
12,624,951.0556 ORBS |
19.1000 KRW |
18.3000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-06-26 |
19.3243 KRW |
66,757,240.9247 ORBS |
18.6000 KRW |
18.2000 KRW |
20.0000 KRW |
19.1000 KRW |
| 2020-06-25 |
18.0890 KRW |
13,357,569.6344 ORBS |
18.4000 KRW |
17.6000 KRW |
18.7000 KRW |
18.7000 KRW |
| 2020-06-24 |
18.5878 KRW |
18,325,343.9337 ORBS |
19.3000 KRW |
18.1000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2020-06-23 |
19.2028 KRW |
13,133,760.8996 ORBS |
19.7000 KRW |
18.8000 KRW |
19.8000 KRW |
19.1000 KRW |
| 2020-06-22 |
20.2490 KRW |
94,945,911.9831 ORBS |
19.3000 KRW |
19.3000 KRW |
21.9000 KRW |
19.7000 KRW |
| 2020-06-21 |
18.9638 KRW |
14,494,895.9617 ORBS |
18.9000 KRW |
18.4000 KRW |
19.4000 KRW |
19.3000 KRW |
| 2020-06-20 |
18.3397 KRW |
19,863,803.9765 ORBS |
18.1000 KRW |
17.7000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2020-06-19 |
17.7761 KRW |
45,515,729.4851 ORBS |
17.2000 KRW |
17.1000 KRW |
18.3000 KRW |
18.1000 KRW |
| 2020-06-18 |
17.2798 KRW |
9,116,502.5901 ORBS |
17.3000 KRW |
17.0000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-17 |
17.3523 KRW |
10,752,714.9915 ORBS |
17.4000 KRW |
16.9000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-16 |
17.1487 KRW |
15,034,462.9968 ORBS |
17.5000 KRW |
16.8000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2020-06-15 |
16.7948 KRW |
23,935,253.4498 ORBS |
18.0000 KRW |
16.1000 KRW |
18.1000 KRW |
17.3000 KRW |
| 2020-06-14 |
18.4468 KRW |
34,741,727.6837 ORBS |
17.9000 KRW |
17.4000 KRW |
19.1000 KRW |
17.9000 KRW |
| 2020-06-13 |
17.6874 KRW |
9,690,378.3488 ORBS |
17.4000 KRW |
16.9000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2020-06-12 |
17.2079 KRW |
19,178,988.6443 ORBS |
16.4000 KRW |
15.8000 KRW |
18.0000 KRW |
17.4000 KRW |
| 2020-06-11 |
17.8916 KRW |
59,486,063.8408 ORBS |
18.5000 KRW |
15.9000 KRW |
19.6000 KRW |
16.7000 KRW |
| 2020-06-10 |
18.1479 KRW |
19,914,571.9655 ORBS |
18.0000 KRW |
17.6000 KRW |
18.6000 KRW |
18.5000 KRW |
| 2020-06-09 |
17.7157 KRW |
23,162,942.5514 ORBS |
17.4000 KRW |
16.8000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2020-06-08 |
16.9321 KRW |
14,202,866.4898 ORBS |
17.2000 KRW |
16.5000 KRW |
17.2000 KRW |
17.2000 KRW |