Identifier on Bithumb: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
89.9533 KRW |
1,091,742.1623 ONT |
92.2300 KRW |
87.9100 KRW |
92.6200 KRW |
90.7800 KRW |
| 2025-12-15 |
90.4829 KRW |
637,846.3196 ONT |
92.2300 KRW |
88.1600 KRW |
92.6200 KRW |
89.7300 KRW |
| 2025-12-14 |
97.2857 KRW |
64,172.8372 ONT |
97.7300 KRW |
96.7000 KRW |
98.1700 KRW |
96.9100 KRW |
| 2025-12-13 |
100.3142 KRW |
11,411.0838 ONT |
100.0000 KRW |
99.6800 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-12-12 |
98.1751 KRW |
239,157.6573 ONT |
100.0000 KRW |
96.8800 KRW |
100.0000 KRW |
98.5300 KRW |
| 2025-12-11 |
99.9455 KRW |
115,870.7548 ONT |
99.8800 KRW |
99.3100 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-12-10 |
105.3713 KRW |
133,811.2440 ONT |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-12-09 |
105.9078 KRW |
168,351.9270 ONT |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-12-08 |
103.2650 KRW |
113,924.5852 ONT |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-07 |
101.5470 KRW |
288,357.5069 ONT |
101.0000 KRW |
99.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-12-06 |
102.7137 KRW |
35,861.7096 ONT |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-12-05 |
103.4458 KRW |
267,061.4758 ONT |
105.0000 KRW |
101.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-12-04 |
105.5990 KRW |
230,508.1400 ONT |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-12-03 |
109.0862 KRW |
161,274.7240 ONT |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-12-02 |
109.2205 KRW |
274,270.0176 ONT |
106.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-12-01 |
102.4676 KRW |
6,322,199.6466 ONT |
101.0000 KRW |
99.5100 KRW |
112.0000 KRW |
100.0000 KRW |
| 2025-11-30 |
106.2031 KRW |
496,806.0137 ONT |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-11-29 |
108.8619 KRW |
621,605.2718 ONT |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-11-28 |
110.1393 KRW |
123,571.9622 ONT |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-11-27 |
111.7443 KRW |
170,798.7182 ONT |
111.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-11-26 |
108.2731 KRW |
112,461.8650 ONT |
107.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-11-25 |
109.4917 KRW |
94,272.6183 ONT |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-11-24 |
111.2990 KRW |
136,481.9720 ONT |
109.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-11-23 |
108.2267 KRW |
25,390.4390 ONT |
109.0000 KRW |
108.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-11-22 |
105.8365 KRW |
146,762.4992 ONT |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-11-21 |
106.3045 KRW |
255,181.7373 ONT |
105.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-11-20 |
110.1632 KRW |
533,987.4572 ONT |
116.0000 KRW |
107.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2025-11-19 |
111.4515 KRW |
1,338,506.1196 ONT |
116.0000 KRW |
108.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-11-18 |
115.7202 KRW |
284,053.6033 ONT |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-11-17 |
114.1610 KRW |
119,572.2341 ONT |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-11-16 |
113.3483 KRW |
126,299.9439 ONT |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-11-15 |
120.5651 KRW |
95,467.0892 ONT |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-14 |
118.9437 KRW |
266,013.1278 ONT |
119.0000 KRW |
116.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2025-11-13 |
121.6520 KRW |
937,597.5367 ONT |
125.0000 KRW |
117.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-11-12 |
127.2092 KRW |
335,636.3034 ONT |
129.0000 KRW |
124.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-11-11 |
131.4924 KRW |
1,034,880.9073 ONT |
130.0000 KRW |
125.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2025-11-10 |
126.3033 KRW |
32,722.0504 ONT |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-11-09 |
131.5928 KRW |
85,546.1890 ONT |
131.0000 KRW |
130.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-11-08 |
131.9611 KRW |
84,617.1218 ONT |
132.0000 KRW |
130.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-11-07 |
137.8177 KRW |
479,767.7966 ONT |
128.0000 KRW |
128.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-11-06 |
121.3856 KRW |
116,667.6639 ONT |
121.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-11-05 |
122.2163 KRW |
139,560.9949 ONT |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-11-04 |
116.0386 KRW |
424,185.5316 ONT |
120.0000 KRW |
111.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2025-11-03 |
119.8689 KRW |
319,359.9105 ONT |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2025-11-02 |
130.0559 KRW |
82,468.9040 ONT |
129.0000 KRW |
129.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-11-01 |
134.0192 KRW |
226,167.4894 ONT |
132.0000 KRW |
132.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-10-31 |
126.4520 KRW |
83,205.5098 ONT |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-10-30 |
123.5974 KRW |
228,156.3023 ONT |
126.0000 KRW |
121.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-10-29 |
131.0689 KRW |
301,292.8775 ONT |
131.0000 KRW |
129.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-10-28 |
133.2900 KRW |
353,819.1075 ONT |
137.0000 KRW |
131.0000 KRW |
137.0000 KRW |
132.0000 KRW |