Identifier on Bithumb: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
76.5655 KRW |
592,719.7326 ONT |
77.4000 KRW |
74.7300 KRW |
80.2400 KRW |
78.1800 KRW |
| 2026-02-02 |
77.2786 KRW |
20,438.5843 ONT |
76.9900 KRW |
76.7500 KRW |
77.8400 KRW |
77.8400 KRW |
| 2026-02-01 |
74.3185 KRW |
507,702.0817 ONT |
75.2600 KRW |
73.6900 KRW |
75.5900 KRW |
74.2400 KRW |
| 2026-01-31 |
73.4504 KRW |
722,781.4815 ONT |
76.2200 KRW |
69.0000 KRW |
76.7700 KRW |
74.4900 KRW |
| 2026-01-30 |
81.4329 KRW |
145,792.6676 ONT |
81.8400 KRW |
80.1600 KRW |
83.0100 KRW |
82.6100 KRW |
| 2026-01-29 |
82.2425 KRW |
286,861.5977 ONT |
83.3300 KRW |
81.0000 KRW |
83.3600 KRW |
82.1500 KRW |
| 2026-01-28 |
89.5891 KRW |
740,519.6269 ONT |
89.1600 KRW |
88.4200 KRW |
90.6400 KRW |
89.9900 KRW |
| 2026-01-27 |
85.6352 KRW |
616,878.8594 ONT |
84.4800 KRW |
84.3600 KRW |
87.2000 KRW |
86.2000 KRW |
| 2026-01-26 |
85.0363 KRW |
114,135.0834 ONT |
84.9900 KRW |
84.5500 KRW |
85.7100 KRW |
84.8500 KRW |
| 2026-01-25 |
83.7885 KRW |
153,119.6370 ONT |
85.5300 KRW |
81.5000 KRW |
85.9300 KRW |
82.3100 KRW |
| 2026-01-24 |
84.9817 KRW |
420,573.3766 ONT |
85.3000 KRW |
84.6600 KRW |
85.6600 KRW |
85.1200 KRW |
| 2026-01-23 |
86.8978 KRW |
32,321.4111 ONT |
86.7400 KRW |
85.3000 KRW |
88.3800 KRW |
85.3000 KRW |
| 2026-01-22 |
86.9153 KRW |
122,295.7827 ONT |
86.2600 KRW |
86.1700 KRW |
87.5100 KRW |
87.4300 KRW |
| 2026-01-21 |
88.4581 KRW |
84,026.2577 ONT |
89.0400 KRW |
86.1000 KRW |
89.5800 KRW |
88.7000 KRW |
| 2026-01-20 |
87.5605 KRW |
224,403.6933 ONT |
88.6100 KRW |
85.4500 KRW |
88.7500 KRW |
86.8000 KRW |
| 2026-01-19 |
90.5059 KRW |
70,332.7111 ONT |
89.7000 KRW |
89.7000 KRW |
91.4500 KRW |
89.8500 KRW |
| 2026-01-18 |
98.1540 KRW |
43,650.8416 ONT |
96.4400 KRW |
96.4400 KRW |
98.7700 KRW |
98.7300 KRW |
| 2026-01-17 |
100.1040 KRW |
171,956.7300 ONT |
101.0000 KRW |
99.3500 KRW |
101.0000 KRW |
99.7900 KRW |
| 2026-01-16 |
97.4780 KRW |
225,420.6827 ONT |
97.7300 KRW |
95.6100 KRW |
99.8200 KRW |
99.8100 KRW |
| 2026-01-15 |
97.5861 KRW |
406,773.7922 ONT |
99.0900 KRW |
95.8600 KRW |
99.1000 KRW |
97.4100 KRW |
| 2026-01-14 |
99.8554 KRW |
420,373.1070 ONT |
100.0000 KRW |
96.8600 KRW |
101.0000 KRW |
98.8900 KRW |
| 2026-01-13 |
95.3905 KRW |
217,835.2750 ONT |
94.3100 KRW |
94.2400 KRW |
96.9400 KRW |
95.1300 KRW |
| 2026-01-12 |
91.6487 KRW |
259,096.6438 ONT |
91.6900 KRW |
91.2200 KRW |
93.0700 KRW |
91.6000 KRW |
| 2026-01-11 |
94.2884 KRW |
542,090.3171 ONT |
93.3700 KRW |
92.7800 KRW |
95.6500 KRW |
92.9000 KRW |
| 2026-01-10 |
94.9796 KRW |
657,416.2224 ONT |
95.6000 KRW |
94.2800 KRW |
95.7800 KRW |
94.6700 KRW |
| 2026-01-09 |
95.1728 KRW |
106,618.1560 ONT |
94.5700 KRW |
93.9300 KRW |
96.4000 KRW |
95.1700 KRW |
| 2026-01-08 |
95.9861 KRW |
82,077.7998 ONT |
95.4100 KRW |
94.9000 KRW |
96.5400 KRW |
95.6000 KRW |
| 2026-01-07 |
95.6573 KRW |
189,126.1753 ONT |
95.9000 KRW |
94.7400 KRW |
96.5100 KRW |
95.2000 KRW |
| 2026-01-06 |
97.0050 KRW |
770,165.4809 ONT |
98.3400 KRW |
95.4700 KRW |
98.7800 KRW |
97.0500 KRW |
| 2026-01-05 |
93.0808 KRW |
481,069.1617 ONT |
92.3600 KRW |
91.9100 KRW |
94.5800 KRW |
93.9000 KRW |
| 2026-01-04 |
91.9451 KRW |
917,183.0773 ONT |
92.5600 KRW |
91.2500 KRW |
92.6500 KRW |
92.1000 KRW |
| 2026-01-03 |
91.4656 KRW |
542,038.8394 ONT |
91.6000 KRW |
90.5900 KRW |
92.7100 KRW |
92.6500 KRW |
| 2026-01-02 |
92.8310 KRW |
1,289,883.8949 ONT |
91.6600 KRW |
91.0600 KRW |
94.8800 KRW |
92.9800 KRW |
| 2026-01-01 |
93.1725 KRW |
1,345,933.3412 ONT |
92.1200 KRW |
91.9400 KRW |
94.0800 KRW |
93.7600 KRW |
| 2025-12-31 |
94.5653 KRW |
1,654,520.3327 ONT |
95.9100 KRW |
92.4000 KRW |
96.0700 KRW |
92.9300 KRW |
| 2025-12-30 |
103.2723 KRW |
4,183,822.0074 ONT |
100.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-12-29 |
112.0097 KRW |
3,941,523.1980 ONT |
112.0000 KRW |
108.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2025-12-28 |
89.3394 KRW |
4,002,302.2148 ONT |
92.7100 KRW |
86.7400 KRW |
93.0100 KRW |
87.5000 KRW |
| 2025-12-27 |
100.6176 KRW |
9,123,368.6438 ONT |
104.0000 KRW |
95.7800 KRW |
106.0000 KRW |
96.4300 KRW |
| 2025-12-26 |
78.0706 KRW |
76,560.2989 ONT |
77.9000 KRW |
77.8000 KRW |
78.7900 KRW |
77.8100 KRW |
| 2025-12-25 |
79.0943 KRW |
18,394.3915 ONT |
79.1400 KRW |
78.9100 KRW |
79.4600 KRW |
79.0500 KRW |
| 2025-12-24 |
78.1524 KRW |
59,398.3394 ONT |
78.2100 KRW |
77.9000 KRW |
78.7100 KRW |
78.7100 KRW |
| 2025-12-23 |
79.3163 KRW |
13,464.0979 ONT |
78.6300 KRW |
78.6300 KRW |
80.6200 KRW |
80.0600 KRW |
| 2025-12-22 |
79.8571 KRW |
379,881.9558 ONT |
80.5700 KRW |
79.1200 KRW |
81.0900 KRW |
80.4100 KRW |
| 2025-12-21 |
79.5192 KRW |
70,061.7892 ONT |
79.4000 KRW |
78.7600 KRW |
80.0400 KRW |
80.0200 KRW |
| 2025-12-20 |
82.2373 KRW |
57,919.8146 ONT |
82.3600 KRW |
81.9700 KRW |
82.4600 KRW |
82.0000 KRW |
| 2025-12-19 |
80.3633 KRW |
256,100.6841 ONT |
80.2500 KRW |
79.4100 KRW |
83.0000 KRW |
82.2900 KRW |
| 2025-12-18 |
80.9463 KRW |
318,763.9469 ONT |
82.5400 KRW |
77.9500 KRW |
83.5600 KRW |
78.8600 KRW |
| 2025-12-17 |
87.8457 KRW |
140,799.7740 ONT |
89.8900 KRW |
84.7700 KRW |
90.0900 KRW |
84.7700 KRW |
| 2025-12-16 |
90.4709 KRW |
134,053.8615 ONT |
90.4400 KRW |
89.8800 KRW |
91.2500 KRW |
90.2700 KRW |