Identifier on Bithumb: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
63.8893 KRW |
741,655.4070 ONT |
63.5000 KRW |
63.1700 KRW |
65.5300 KRW |
63.6700 KRW |
| 2026-03-04 |
63.8377 KRW |
94,213.3327 ONT |
63.5000 KRW |
63.4000 KRW |
64.5800 KRW |
64.1500 KRW |
| 2026-03-03 |
62.4836 KRW |
361,564.9008 ONT |
61.9700 KRW |
61.7400 KRW |
63.2800 KRW |
62.4700 KRW |
| 2026-03-02 |
64.7788 KRW |
344,104.2347 ONT |
64.7400 KRW |
63.0400 KRW |
65.4000 KRW |
63.0400 KRW |
| 2026-03-01 |
62.9428 KRW |
175,368.9458 ONT |
63.2600 KRW |
62.5100 KRW |
63.6700 KRW |
62.6500 KRW |
| 2026-02-28 |
60.9675 KRW |
522,836.7702 ONT |
59.8300 KRW |
59.5800 KRW |
64.9300 KRW |
63.0500 KRW |
| 2026-02-27 |
63.8590 KRW |
233,070.3737 ONT |
63.3000 KRW |
63.2500 KRW |
64.4500 KRW |
63.6700 KRW |
| 2026-02-26 |
61.7196 KRW |
664,710.6983 ONT |
61.5200 KRW |
60.4800 KRW |
62.5900 KRW |
62.6900 KRW |
| 2026-02-25 |
62.9708 KRW |
781,479.3003 ONT |
62.7600 KRW |
62.5300 KRW |
63.3700 KRW |
62.7600 KRW |
| 2026-02-24 |
58.5800 KRW |
731,940.8160 ONT |
58.7200 KRW |
58.3300 KRW |
59.0500 KRW |
58.3600 KRW |
| 2026-02-23 |
59.2965 KRW |
75,832.6531 ONT |
60.0200 KRW |
58.1900 KRW |
60.0200 KRW |
58.9400 KRW |
| 2026-02-22 |
61.6856 KRW |
213,566.9558 ONT |
61.8200 KRW |
60.8300 KRW |
62.4900 KRW |
61.3000 KRW |
| 2026-02-21 |
64.8300 KRW |
349,261.3592 ONT |
65.4200 KRW |
64.2700 KRW |
65.4200 KRW |
64.7300 KRW |
| 2026-02-20 |
64.9758 KRW |
133,743.6278 ONT |
64.8000 KRW |
64.3200 KRW |
65.6500 KRW |
65.6500 KRW |
| 2026-02-19 |
64.3140 KRW |
375,121.0275 ONT |
64.8100 KRW |
63.8000 KRW |
65.4100 KRW |
65.0800 KRW |
| 2026-02-18 |
69.5052 KRW |
1,401,496.4514 ONT |
69.8700 KRW |
67.6600 KRW |
71.0300 KRW |
67.8600 KRW |
| 2026-02-17 |
69.4430 KRW |
89,849.0451 ONT |
68.8700 KRW |
68.8700 KRW |
70.0400 KRW |
69.3800 KRW |
| 2026-02-16 |
68.6913 KRW |
10,261.1918 ONT |
68.7300 KRW |
68.3700 KRW |
68.7300 KRW |
68.7300 KRW |
| 2026-02-15 |
67.6933 KRW |
164,386.7229 ONT |
68.0400 KRW |
67.2600 KRW |
68.1400 KRW |
67.8600 KRW |
| 2026-02-14 |
70.1300 KRW |
66,693.2946 ONT |
69.7000 KRW |
69.3500 KRW |
71.0800 KRW |
71.0800 KRW |
| 2026-02-13 |
67.9663 KRW |
44,543.0281 ONT |
67.0000 KRW |
67.0000 KRW |
68.3900 KRW |
68.0800 KRW |
| 2026-02-12 |
64.5071 KRW |
76,428.7502 ONT |
64.7300 KRW |
64.0000 KRW |
65.0200 KRW |
64.9700 KRW |
| 2026-02-11 |
63.7398 KRW |
291,320.4757 ONT |
63.5400 KRW |
62.7300 KRW |
65.9400 KRW |
65.9400 KRW |
| 2026-02-10 |
65.8825 KRW |
32,509.2974 ONT |
65.5500 KRW |
65.5500 KRW |
66.2300 KRW |
66.0400 KRW |
| 2026-02-09 |
67.4038 KRW |
111,034.9117 ONT |
66.9100 KRW |
66.7500 KRW |
67.9200 KRW |
67.5200 KRW |
| 2026-02-08 |
68.0660 KRW |
46,681.3820 ONT |
69.2100 KRW |
67.2500 KRW |
69.2900 KRW |
68.2200 KRW |
| 2026-02-07 |
69.6328 KRW |
569,132.6995 ONT |
68.5300 KRW |
68.5300 KRW |
70.3600 KRW |
69.8800 KRW |
| 2026-02-06 |
68.8551 KRW |
402,401.2628 ONT |
67.3300 KRW |
67.1200 KRW |
70.5100 KRW |
68.9400 KRW |
| 2026-02-05 |
65.4718 KRW |
4,430,545.2934 ONT |
70.3500 KRW |
61.9700 KRW |
70.3900 KRW |
62.8500 KRW |
| 2026-02-04 |
75.2276 KRW |
330,753.7652 ONT |
75.1700 KRW |
73.9500 KRW |
79.8300 KRW |
76.4500 KRW |
| 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 |