Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-28 |
122.2742 KRW |
59,745,675.7031 ORBS |
124.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2021-08-27 |
119.0771 KRW |
101,338,087.3120 ORBS |
118.0000 KRW |
115.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2021-08-26 |
122.1769 KRW |
129,231,237.2051 ORBS |
128.0000 KRW |
117.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2021-08-25 |
125.0323 KRW |
379,484,047.4065 ORBS |
120.0000 KRW |
116.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2021-08-24 |
123.6716 KRW |
156,262,673.1495 ORBS |
127.0000 KRW |
119.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2021-08-23 |
123.7877 KRW |
671,112,064.7017 ORBS |
114.0000 KRW |
112.0000 KRW |
134.0000 KRW |
127.0000 KRW |
| 2021-08-22 |
114.0974 KRW |
58,541,666.8748 ORBS |
115.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-08-21 |
114.9710 KRW |
63,423,888.6501 ORBS |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2021-08-20 |
115.1242 KRW |
122,786,644.9515 ORBS |
112.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2021-08-19 |
110.0185 KRW |
122,539,339.9631 ORBS |
108.0000 KRW |
107.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-08-18 |
109.2382 KRW |
135,232,009.0577 ORBS |
113.0000 KRW |
103.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2021-08-17 |
117.9098 KRW |
387,234,755.0694 ORBS |
114.0000 KRW |
110.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2021-08-16 |
116.1272 KRW |
86,297,521.3155 ORBS |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2021-08-15 |
113.9582 KRW |
96,384,538.6405 ORBS |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2021-08-14 |
114.3185 KRW |
168,728,471.0353 ORBS |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2021-08-13 |
117.0733 KRW |
729,973,163.8808 ORBS |
107.0000 KRW |
106.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2021-08-12 |
108.7842 KRW |
164,682,295.0683 ORBS |
111.0000 KRW |
104.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2021-08-11 |
110.0627 KRW |
233,692,335.1853 ORBS |
105.0000 KRW |
103.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2021-08-10 |
103.1579 KRW |
114,046,929.0747 ORBS |
102.0000 KRW |
101.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2021-08-09 |
100.5140 KRW |
99,244,634.2523 ORBS |
100.0000 KRW |
97.5000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2021-08-08 |
101.6588 KRW |
90,877,825.2174 ORBS |
105.0000 KRW |
99.9000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-08-07 |
102.9632 KRW |
188,697,482.9856 ORBS |
102.0000 KRW |
100.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-08-06 |
99.0166 KRW |
124,935,998.7336 ORBS |
99.2000 KRW |
97.5000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2021-08-05 |
98.3752 KRW |
686,747,513.6190 ORBS |
93.0000 KRW |
92.9000 KRW |
102.0000 KRW |
99.1000 KRW |
| 2021-08-04 |
90.9709 KRW |
71,707,139.7863 ORBS |
90.7000 KRW |
88.1000 KRW |
94.2000 KRW |
92.8000 KRW |
| 2021-08-03 |
90.1992 KRW |
81,756,265.1447 ORBS |
92.7000 KRW |
88.0000 KRW |
93.4000 KRW |
90.6000 KRW |
| 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 |