Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-17 |
21.3425 KRW |
11,366,738.9786 ORBS |
21.4000 KRW |
21.0000 KRW |
21.7000 KRW |
21.4000 KRW |
| 2020-08-16 |
21.0906 KRW |
12,463,487.0309 ORBS |
21.2000 KRW |
20.8000 KRW |
21.4000 KRW |
21.3000 KRW |
| 2020-08-15 |
21.1052 KRW |
10,073,963.5950 ORBS |
21.2000 KRW |
20.7000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2020-08-14 |
21.2374 KRW |
23,437,792.5885 ORBS |
20.8000 KRW |
20.5000 KRW |
21.9000 KRW |
21.2000 KRW |
| 2020-08-13 |
20.7882 KRW |
11,201,564.5867 ORBS |
21.3000 KRW |
20.3000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2020-08-12 |
20.7980 KRW |
16,662,800.9889 ORBS |
20.8000 KRW |
20.0000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2020-08-11 |
21.1812 KRW |
16,154,190.4143 ORBS |
21.4000 KRW |
20.6000 KRW |
21.9000 KRW |
20.8000 KRW |
| 2020-08-10 |
20.4468 KRW |
23,517,820.0454 ORBS |
20.0000 KRW |
19.7000 KRW |
21.5000 KRW |
21.5000 KRW |
| 2020-08-09 |
19.8833 KRW |
7,543,980.4500 ORBS |
19.9000 KRW |
19.7000 KRW |
20.1000 KRW |
20.0000 KRW |
| 2020-08-08 |
19.8579 KRW |
4,973,112.4659 ORBS |
19.9000 KRW |
19.7000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2020-08-07 |
19.8617 KRW |
4,836,789.2700 ORBS |
20.1000 KRW |
19.5000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2020-08-06 |
19.9580 KRW |
5,028,422.8267 ORBS |
20.2000 KRW |
19.7000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-08-05 |
19.7486 KRW |
10,844,114.6217 ORBS |
19.7000 KRW |
19.0000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2020-08-04 |
19.6559 KRW |
7,369,032.9289 ORBS |
19.9000 KRW |
19.3000 KRW |
20.1000 KRW |
19.7000 KRW |
| 2020-08-03 |
19.6189 KRW |
4,602,241.1913 ORBS |
19.2000 KRW |
19.2000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2020-08-02 |
19.6225 KRW |
15,580,210.3081 ORBS |
20.0000 KRW |
18.9000 KRW |
20.2000 KRW |
19.4000 KRW |
| 2020-08-01 |
19.9892 KRW |
8,559,767.0675 ORBS |
20.1000 KRW |
19.7000 KRW |
20.2000 KRW |
20.1000 KRW |
| 2020-07-31 |
20.4216 KRW |
19,292,833.1502 ORBS |
20.1000 KRW |
19.7000 KRW |
21.1000 KRW |
20.2000 KRW |
| 2020-07-30 |
19.7944 KRW |
14,467,581.0574 ORBS |
20.2000 KRW |
19.4000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-07-29 |
19.8270 KRW |
13,239,813.1067 ORBS |
19.9000 KRW |
19.4000 KRW |
20.4000 KRW |
20.3000 KRW |
| 2020-07-28 |
19.7184 KRW |
19,861,335.6575 ORBS |
19.2000 KRW |
19.0000 KRW |
20.7000 KRW |
19.7000 KRW |
| 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 |