Crypto exchange Bithumb

Market onG.social (ONG) / KRW

Identifier on Bithumb: KRW-ONG
Price
Date Price Volume Open Low High Close
2025-03-25 332.8705 KRW 11,306.9701 ONG 333.0000 KRW 330.0000 KRW 335.0000 KRW 334.0000 KRW
2025-03-24 330.2923 KRW 2,490.1681 ONG 329.0000 KRW 327.0000 KRW 333.0000 KRW 331.0000 KRW
2025-03-23 323.4629 KRW 62,463.1458 ONG 324.0000 KRW 320.0000 KRW 327.0000 KRW 320.0000 KRW
2025-03-22 326.0292 KRW 8,314.0307 ONG 324.0000 KRW 323.0000 KRW 327.0000 KRW 327.0000 KRW
2025-03-21 319.8357 KRW 36,592.8390 ONG 320.0000 KRW 319.0000 KRW 323.0000 KRW 319.0000 KRW
2025-03-20 327.3893 KRW 34,790.1250 ONG 327.0000 KRW 324.0000 KRW 330.0000 KRW 327.0000 KRW
2025-03-19 325.5578 KRW 51,389.4459 ONG 326.0000 KRW 320.0000 KRW 328.0000 KRW 327.0000 KRW
2025-03-18 317.9930 KRW 24,463.8695 ONG 315.0000 KRW 311.0000 KRW 325.0000 KRW 325.0000 KRW
2025-03-17 314.0912 KRW 12,632.3247 ONG 313.0000 KRW 312.0000 KRW 316.0000 KRW 315.0000 KRW
2025-03-16 309.0753 KRW 46,191.3761 ONG 309.0000 KRW 306.0000 KRW 313.0000 KRW 309.0000 KRW
2025-03-15 315.7149 KRW 9,219.7788 ONG 313.0000 KRW 313.0000 KRW 318.0000 KRW 318.0000 KRW
2025-03-14 315.0030 KRW 2,834.7804 ONG 315.0000 KRW 313.0000 KRW 317.0000 KRW 313.0000 KRW
2025-03-13 301.7862 KRW 1,040.1030 ONG 305.0000 KRW 298.0000 KRW 305.0000 KRW 299.0000 KRW
2025-03-12 296.5139 KRW 10,792.4371 ONG 296.0000 KRW 294.0000 KRW 306.0000 KRW 306.0000 KRW
2025-03-11 295.4718 KRW 4,320.2138 ONG 289.0000 KRW 289.0000 KRW 302.0000 KRW 302.0000 KRW
2025-03-10 297.1141 KRW 101,175.6246 ONG 303.0000 KRW 281.0000 KRW 309.0000 KRW 294.0000 KRW
2025-03-09 309.8570 KRW 83,171.5001 ONG 324.0000 KRW 301.0000 KRW 324.0000 KRW 304.0000 KRW
2025-03-08 341.8233 KRW 31,976.0610 ONG 339.0000 KRW 335.0000 KRW 343.0000 KRW 339.0000 KRW
2025-03-07 349.7270 KRW 10,856.1594 ONG 352.0000 KRW 343.0000 KRW 352.0000 KRW 347.0000 KRW
2025-03-06 346.5825 KRW 53,018.5558 ONG 349.0000 KRW 341.0000 KRW 352.0000 KRW 347.0000 KRW
2025-03-05 345.8635 KRW 36,531.5972 ONG 347.0000 KRW 342.0000 KRW 353.0000 KRW 352.0000 KRW
2025-03-04 336.5867 KRW 59,294.7949 ONG 338.0000 KRW 329.0000 KRW 347.0000 KRW 343.0000 KRW
2025-03-03 348.5260 KRW 189,690.8337 ONG 370.0000 KRW 289.0000 KRW 373.0000 KRW 342.0000 KRW
2025-03-02 380.5111 KRW 288,521.9900 ONG 367.0000 KRW 365.0000 KRW 392.0000 KRW 392.0000 KRW
2025-03-01 364.9904 KRW 47,249.4486 ONG 363.0000 KRW 363.0000 KRW 370.0000 KRW 367.0000 KRW
2025-02-28 365.9382 KRW 82,695.1595 ONG 362.0000 KRW 362.0000 KRW 369.0000 KRW 369.0000 KRW
2025-02-27 359.0128 KRW 400,886.3832 ONG 359.0000 KRW 348.0000 KRW 368.0000 KRW 362.0000 KRW
2025-02-26 357.5810 KRW 247,361.4273 ONG 359.0000 KRW 348.0000 KRW 363.0000 KRW 361.0000 KRW
2025-02-25 350.1556 KRW 173,045.7583 ONG 344.0000 KRW 340.0000 KRW 365.0000 KRW 360.0000 KRW
2025-02-24 360.9453 KRW 142,368.0200 ONG 371.0000 KRW 350.0000 KRW 375.0000 KRW 354.0000 KRW
2025-02-23 393.4164 KRW 6,322.0500 ONG 395.0000 KRW 391.0000 KRW 395.0000 KRW 392.0000 KRW
2025-02-22 397.4600 KRW 37,495.1095 ONG 394.0000 KRW 394.0000 KRW 401.0000 KRW 398.0000 KRW
2025-02-21 390.6547 KRW 99,290.4410 ONG 404.0000 KRW 380.0000 KRW 404.0000 KRW 386.0000 KRW
2025-02-20 393.0541 KRW 14,741.6365 ONG 390.0000 KRW 389.0000 KRW 396.0000 KRW 395.0000 KRW
2025-02-19 389.0871 KRW 8,983.0821 ONG 390.0000 KRW 387.0000 KRW 391.0000 KRW 389.0000 KRW
2025-02-18 380.4045 KRW 156,932.0396 ONG 383.0000 KRW 374.0000 KRW 387.0000 KRW 385.0000 KRW
2025-02-17 403.7814 KRW 301,625.6304 ONG 407.0000 KRW 398.0000 KRW 409.0000 KRW 401.0000 KRW
2025-02-16 398.9571 KRW 74,880.4644 ONG 400.0000 KRW 392.0000 KRW 401.0000 KRW 395.0000 KRW
2025-02-15 392.6549 KRW 29,784.7006 ONG 395.0000 KRW 389.0000 KRW 396.0000 KRW 389.0000 KRW
2025-02-14 404.1429 KRW 5,728.6029 ONG 403.0000 KRW 399.0000 KRW 406.0000 KRW 406.0000 KRW
2025-02-13 396.6550 KRW 81,111.4091 ONG 392.0000 KRW 391.0000 KRW 400.0000 KRW 397.0000 KRW
2025-02-12 399.7303 KRW 91,648.4190 ONG 384.0000 KRW 380.0000 KRW 409.0000 KRW 405.0000 KRW
2025-02-11 388.1812 KRW 69,745.6629 ONG 392.0000 KRW 385.0000 KRW 394.0000 KRW 390.0000 KRW
2025-02-10 388.9556 KRW 18,835.7384 ONG 393.0000 KRW 386.0000 KRW 396.0000 KRW 396.0000 KRW
2025-02-09 389.9205 KRW 77,650.8385 ONG 390.0000 KRW 379.0000 KRW 397.0000 KRW 391.0000 KRW
2025-02-08 390.1473 KRW 33,132.1538 ONG 387.0000 KRW 384.0000 KRW 395.0000 KRW 395.0000 KRW
2025-02-07 378.8785 KRW 173,614.2302 ONG 402.0000 KRW 372.0000 KRW 402.0000 KRW 378.0000 KRW
2025-02-06 387.0775 KRW 48,310.9155 ONG 391.0000 KRW 382.0000 KRW 393.0000 KRW 390.0000 KRW
2025-02-05 407.1011 KRW 225,031.9465 ONG 414.0000 KRW 401.0000 KRW 415.0000 KRW 406.0000 KRW
2025-02-04 418.0950 KRW 410,085.9150 ONG 419.0000 KRW 409.0000 KRW 430.0000 KRW 417.0000 KRW