Identifier on Bithumb: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
196.2174 KRW |
131,070.0459 ONT |
197.0000 KRW |
195.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-05-06 |
191.6143 KRW |
90,520.8521 ONT |
193.0000 KRW |
188.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-05-05 |
204.1150 KRW |
904,723.8241 ONT |
201.0000 KRW |
199.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2025-05-04 |
200.5462 KRW |
22,542.8236 ONT |
202.0000 KRW |
199.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-05-03 |
211.4989 KRW |
87,950.1037 ONT |
214.0000 KRW |
208.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-05-02 |
222.5181 KRW |
45,191.1946 ONT |
223.0000 KRW |
220.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-05-01 |
229.1463 KRW |
76,104.8846 ONT |
229.0000 KRW |
227.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-04-30 |
220.5919 KRW |
59,982.0513 ONT |
216.0000 KRW |
215.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2025-04-29 |
219.4153 KRW |
72,576.0151 ONT |
225.0000 KRW |
217.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2025-04-28 |
223.2998 KRW |
31,767.8481 ONT |
224.0000 KRW |
221.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-04-27 |
227.9395 KRW |
12,586.8777 ONT |
230.0000 KRW |
227.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2025-04-26 |
230.7223 KRW |
51,453.9971 ONT |
232.0000 KRW |
230.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2025-04-25 |
229.8156 KRW |
96,489.0215 ONT |
231.0000 KRW |
229.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-04-24 |
220.3379 KRW |
185,317.6181 ONT |
221.0000 KRW |
218.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-04-23 |
218.8995 KRW |
45,625.8038 ONT |
219.0000 KRW |
217.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-04-22 |
215.3477 KRW |
91,846.2266 ONT |
213.0000 KRW |
213.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-04-21 |
210.1106 KRW |
34,018.1392 ONT |
211.0000 KRW |
209.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2025-04-20 |
213.2335 KRW |
159,238.2256 ONT |
211.0000 KRW |
210.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2025-04-19 |
211.1050 KRW |
7,658.0522 ONT |
211.0000 KRW |
210.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2025-04-18 |
209.9257 KRW |
146,336.9310 ONT |
212.0000 KRW |
209.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-04-17 |
200.3863 KRW |
61,154.4334 ONT |
199.0000 KRW |
198.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-04-16 |
193.7394 KRW |
46,353.5369 ONT |
195.0000 KRW |
191.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-04-15 |
192.5205 KRW |
61,400.6309 ONT |
194.0000 KRW |
190.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-04-14 |
192.0916 KRW |
27,378.6331 ONT |
195.0000 KRW |
190.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-04-13 |
192.8962 KRW |
33,313.5106 ONT |
194.0000 KRW |
191.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2025-04-12 |
199.8645 KRW |
11,336.3166 ONT |
198.0000 KRW |
198.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-04-11 |
192.1494 KRW |
125,853.2592 ONT |
191.0000 KRW |
191.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2025-04-10 |
194.5949 KRW |
1,890,114.2184 ONT |
184.0000 KRW |
184.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2025-04-09 |
189.1700 KRW |
592,367.3478 ONT |
184.0000 KRW |
184.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-04-08 |
178.5935 KRW |
49,770.5579 ONT |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2025-04-07 |
180.7588 KRW |
117,095.3507 ONT |
182.0000 KRW |
179.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2025-04-06 |
185.3504 KRW |
167,014.4699 ONT |
192.0000 KRW |
179.0000 KRW |
193.0000 KRW |
181.0000 KRW |
| 2025-04-05 |
194.9377 KRW |
5,651.9336 ONT |
195.0000 KRW |
194.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2025-04-04 |
196.1462 KRW |
43,535.1559 ONT |
196.0000 KRW |
195.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-04-03 |
195.3763 KRW |
12,779.3076 ONT |
191.0000 KRW |
191.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-04-02 |
202.8077 KRW |
149,227.0254 ONT |
205.0000 KRW |
195.0000 KRW |
209.0000 KRW |
195.0000 KRW |
| 2025-04-01 |
216.7544 KRW |
63,513.6820 ONT |
215.0000 KRW |
212.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-03-31 |
205.6267 KRW |
114,058.0610 ONT |
207.0000 KRW |
203.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-03-30 |
205.4162 KRW |
20,549.3759 ONT |
205.0000 KRW |
204.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2025-03-29 |
204.7750 KRW |
13,510.5021 ONT |
206.0000 KRW |
203.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-03-28 |
212.0657 KRW |
27,030.7205 ONT |
213.0000 KRW |
211.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2025-03-27 |
228.9592 KRW |
48,621.5328 ONT |
231.0000 KRW |
227.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-03-26 |
229.0890 KRW |
446,080.4871 ONT |
229.0000 KRW |
229.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-03-25 |
230.7392 KRW |
45,858.2812 ONT |
229.0000 KRW |
229.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-03-24 |
229.0918 KRW |
108,728.6884 ONT |
229.0000 KRW |
228.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-03-23 |
224.8149 KRW |
326,744.3139 ONT |
223.0000 KRW |
221.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2025-03-22 |
227.1579 KRW |
65,219.7137 ONT |
223.0000 KRW |
223.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-03-21 |
220.7148 KRW |
11,727.2677 ONT |
221.0000 KRW |
220.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-03-20 |
226.9928 KRW |
66,085.2429 ONT |
228.0000 KRW |
224.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2025-03-19 |
226.6157 KRW |
229,588.0153 ONT |
226.0000 KRW |
224.0000 KRW |
228.0000 KRW |
227.0000 KRW |