Identifier on UpBit: KRW-ORBS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
58.2699 KRW |
941,079,398.2925 ORBS |
60.5000 KRW |
55.3000 KRW |
61.3000 KRW |
58.2000 KRW |
| 2023-10-31 |
64.4018 KRW |
2,805,952,745.1186 ORBS |
66.6000 KRW |
56.6000 KRW |
70.2000 KRW |
60.6000 KRW |
| 2023-10-30 |
61.5621 KRW |
3,454,672,490.7026 ORBS |
56.0000 KRW |
54.9000 KRW |
66.7000 KRW |
65.8000 KRW |
| 2023-10-29 |
54.3529 KRW |
388,361,349.1797 ORBS |
55.5000 KRW |
53.5000 KRW |
55.9000 KRW |
55.4000 KRW |
| 2023-10-28 |
54.6556 KRW |
572,802,103.1787 ORBS |
53.8000 KRW |
53.2000 KRW |
55.9000 KRW |
55.3000 KRW |
| 2023-10-27 |
53.1659 KRW |
504,542,451.3851 ORBS |
54.7000 KRW |
51.5000 KRW |
55.5000 KRW |
53.9000 KRW |
| 2023-10-26 |
54.3298 KRW |
1,617,767,738.3184 ORBS |
53.0000 KRW |
50.5000 KRW |
58.6000 KRW |
54.2000 KRW |
| 2023-10-25 |
55.0755 KRW |
1,292,248,135.1127 ORBS |
56.7000 KRW |
51.2000 KRW |
59.2000 KRW |
53.1000 KRW |
| 2023-10-24 |
57.9102 KRW |
2,277,654,018.7978 ORBS |
63.0000 KRW |
54.2000 KRW |
64.9000 KRW |
56.5000 KRW |
| 2023-10-23 |
63.2212 KRW |
2,047,483,966.3630 ORBS |
64.9000 KRW |
59.7000 KRW |
67.4000 KRW |
62.8000 KRW |
| 2023-10-22 |
64.1768 KRW |
3,371,897,792.2137 ORBS |
60.4000 KRW |
58.2000 KRW |
69.2000 KRW |
65.0000 KRW |
| 2023-10-21 |
59.6590 KRW |
2,569,485,307.4260 ORBS |
58.1000 KRW |
55.1000 KRW |
63.6000 KRW |
60.1000 KRW |
| 2023-10-20 |
58.6379 KRW |
2,551,492,384.0406 ORBS |
60.2000 KRW |
55.0000 KRW |
62.7000 KRW |
58.3000 KRW |
| 2023-10-19 |
59.3875 KRW |
7,615,126,908.0991 ORBS |
57.2000 KRW |
49.1000 KRW |
67.5000 KRW |
59.9000 KRW |
| 2023-10-18 |
72.5031 KRW |
9,590,480,571.3091 ORBS |
81.6000 KRW |
48.0000 KRW |
94.9000 KRW |
56.3000 KRW |
| 2023-10-17 |
71.9088 KRW |
12,441,037,440.9690 ORBS |
49.3000 KRW |
49.1000 KRW |
85.5000 KRW |
81.2000 KRW |
| 2023-10-16 |
52.2673 KRW |
3,510,133,373.3740 ORBS |
52.1000 KRW |
45.7000 KRW |
58.0000 KRW |
49.2000 KRW |
| 2023-10-15 |
59.6954 KRW |
9,879,672,469.2819 ORBS |
51.5000 KRW |
46.7000 KRW |
69.7000 KRW |
52.3000 KRW |
| 2023-10-14 |
50.0008 KRW |
7,573,523,006.2558 ORBS |
42.5000 KRW |
40.2000 KRW |
55.5000 KRW |
52.0000 KRW |
| 2023-10-13 |
41.9182 KRW |
4,079,059,572.1185 ORBS |
35.2000 KRW |
34.2000 KRW |
45.2000 KRW |
42.6000 KRW |
| 2023-10-12 |
35.5049 KRW |
847,612,429.5492 ORBS |
34.7000 KRW |
34.1000 KRW |
36.9000 KRW |
35.2000 KRW |
| 2023-10-11 |
34.6229 KRW |
723,752,587.2336 ORBS |
34.9000 KRW |
33.1000 KRW |
36.3000 KRW |
34.5000 KRW |
| 2023-10-10 |
35.2245 KRW |
1,101,501,831.8766 ORBS |
36.8000 KRW |
33.9000 KRW |
37.1000 KRW |
34.8000 KRW |
| 2023-10-09 |
38.3125 KRW |
2,732,575,151.3199 ORBS |
41.5000 KRW |
35.7000 KRW |
42.2000 KRW |
36.6000 KRW |
| 2023-10-08 |
41.0135 KRW |
7,334,110,378.4464 ORBS |
31.9000 KRW |
31.8000 KRW |
46.0000 KRW |
41.7000 KRW |
| 2023-10-07 |
32.1828 KRW |
108,813,314.3701 ORBS |
31.3000 KRW |
31.0000 KRW |
33.1000 KRW |
31.8000 KRW |
| 2023-10-06 |
30.7294 KRW |
27,825,992.3009 ORBS |
30.5000 KRW |
30.2000 KRW |
31.5000 KRW |
31.5000 KRW |
| 2023-10-05 |
30.4548 KRW |
14,026,160.5500 ORBS |
30.8000 KRW |
30.2000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2023-10-04 |
30.5823 KRW |
23,867,821.8978 ORBS |
31.0000 KRW |
30.2000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2023-10-03 |
31.3811 KRW |
23,349,431.1605 ORBS |
31.2000 KRW |
30.9000 KRW |
31.9000 KRW |
31.2000 KRW |
| 2023-10-02 |
31.7515 KRW |
29,084,534.5073 ORBS |
32.1000 KRW |
31.1000 KRW |
32.3000 KRW |
31.3000 KRW |
| 2023-10-01 |
31.9434 KRW |
53,158,196.9636 ORBS |
31.6000 KRW |
31.5000 KRW |
32.5000 KRW |
31.9000 KRW |
| 2023-09-30 |
31.3982 KRW |
24,409,433.4025 ORBS |
31.8000 KRW |
30.8000 KRW |
31.8000 KRW |
31.4000 KRW |
| 2023-09-29 |
31.8615 KRW |
90,990,260.6382 ORBS |
31.1000 KRW |
30.8000 KRW |
32.7000 KRW |
31.3000 KRW |
| 2023-09-28 |
30.5430 KRW |
23,226,650.9536 ORBS |
30.3000 KRW |
29.9000 KRW |
31.0000 KRW |
30.9000 KRW |
| 2023-09-27 |
30.2879 KRW |
23,084,288.2414 ORBS |
30.2000 KRW |
29.9000 KRW |
30.8000 KRW |
30.1000 KRW |
| 2023-09-26 |
30.0864 KRW |
27,375,385.5345 ORBS |
30.2000 KRW |
29.6000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2023-09-25 |
29.9083 KRW |
26,586,499.2931 ORBS |
30.3000 KRW |
29.4000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2023-09-24 |
30.8938 KRW |
20,837,888.6974 ORBS |
31.7000 KRW |
30.3000 KRW |
31.7000 KRW |
30.4000 KRW |
| 2023-09-23 |
31.2417 KRW |
26,568,110.5422 ORBS |
30.7000 KRW |
30.7000 KRW |
31.8000 KRW |
31.6000 KRW |
| 2023-09-22 |
30.5172 KRW |
15,595,696.2904 ORBS |
30.0000 KRW |
29.8000 KRW |
31.1000 KRW |
30.8000 KRW |
| 2023-09-21 |
30.4109 KRW |
25,051,130.5862 ORBS |
31.1000 KRW |
29.8000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2023-09-20 |
30.3138 KRW |
55,385,652.4731 ORBS |
29.5000 KRW |
29.1000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2023-09-19 |
29.5809 KRW |
21,863,524.4088 ORBS |
29.3000 KRW |
29.1000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2023-09-18 |
28.9691 KRW |
20,347,614.3902 ORBS |
28.7000 KRW |
28.5000 KRW |
29.6000 KRW |
29.2000 KRW |
| 2023-09-17 |
29.3414 KRW |
36,515,452.4119 ORBS |
30.0000 KRW |
28.6000 KRW |
30.1000 KRW |
28.8000 KRW |
| 2023-09-16 |
30.0433 KRW |
86,390,308.4904 ORBS |
29.4000 KRW |
29.3000 KRW |
31.4000 KRW |
30.0000 KRW |
| 2023-09-15 |
29.0134 KRW |
20,168,085.0442 ORBS |
29.1000 KRW |
28.6000 KRW |
29.4000 KRW |
29.2000 KRW |
| 2023-09-14 |
28.5882 KRW |
29,594,168.9983 ORBS |
28.3000 KRW |
28.2000 KRW |
29.3000 KRW |
29.1000 KRW |
| 2023-09-13 |
27.8277 KRW |
13,579,096.5673 ORBS |
27.5000 KRW |
27.4000 KRW |
28.4000 KRW |
28.3000 KRW |