Crypto exchange Bithumb

Market Ontology (ONT) / KRW

Identifier on Bithumb: KRW-ONT
Price
Date Price Volume Open Low High Close
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
2025-03-18 219.4572 KRW 168,298.3942 ONT 215.0000 KRW 212.0000 KRW 221.0000 KRW 221.0000 KRW
2025-03-17 217.4196 KRW 38,003.8811 ONT 215.0000 KRW 215.0000 KRW 220.0000 KRW 219.0000 KRW
2025-03-16 211.8789 KRW 11,025.1688 ONT 214.0000 KRW 210.0000 KRW 215.0000 KRW 210.0000 KRW
2025-03-15 216.9967 KRW 25,786.9229 ONT 216.0000 KRW 215.0000 KRW 218.0000 KRW 217.0000 KRW
2025-03-14 215.8575 KRW 5,968.3009 ONT 215.0000 KRW 214.0000 KRW 217.0000 KRW 214.0000 KRW
2025-03-13 203.5847 KRW 56,139.8901 ONT 208.0000 KRW 203.0000 KRW 208.0000 KRW 204.0000 KRW
2025-03-12 205.3002 KRW 58,556.1985 ONT 205.0000 KRW 203.0000 KRW 211.0000 KRW 209.0000 KRW
2025-03-11 207.2940 KRW 74,525.5720 ONT 200.0000 KRW 200.0000 KRW 209.0000 KRW 209.0000 KRW
2025-03-10 205.9552 KRW 103,390.9878 ONT 211.0000 KRW 196.0000 KRW 215.0000 KRW 202.0000 KRW
2025-03-09 211.8729 KRW 164,205.7046 ONT 220.0000 KRW 207.0000 KRW 220.0000 KRW 207.0000 KRW
2025-03-08 230.1099 KRW 5,693.0886 ONT 230.0000 KRW 228.0000 KRW 232.0000 KRW 231.0000 KRW
2025-03-07 237.9152 KRW 31,117.7272 ONT 239.0000 KRW 234.0000 KRW 240.0000 KRW 236.0000 KRW
2025-03-06 234.8154 KRW 74,453.8065 ONT 237.0000 KRW 232.0000 KRW 238.0000 KRW 234.0000 KRW
2025-03-05 236.0612 KRW 33,326.9685 ONT 236.0000 KRW 232.0000 KRW 239.0000 KRW 238.0000 KRW
2025-03-04 227.7201 KRW 51,181.5108 ONT 227.0000 KRW 222.0000 KRW 236.0000 KRW 234.0000 KRW
2025-03-03 244.7750 KRW 344,433.1052 ONT 255.0000 KRW 235.0000 KRW 258.0000 KRW 235.0000 KRW
2025-03-02 262.2315 KRW 330,816.5365 ONT 246.0000 KRW 246.0000 KRW 274.0000 KRW 272.0000 KRW
2025-03-01 247.9492 KRW 53,085.6921 ONT 245.0000 KRW 245.0000 KRW 251.0000 KRW 251.0000 KRW
2025-02-28 248.8501 KRW 184,754.4802 ONT 245.0000 KRW 244.0000 KRW 251.0000 KRW 249.0000 KRW
2025-02-27 242.6616 KRW 1,094,024.7863 ONT 245.0000 KRW 235.0000 KRW 254.0000 KRW 251.0000 KRW
2025-02-26 238.7596 KRW 563,298.4891 ONT 245.0000 KRW 235.0000 KRW 246.0000 KRW 245.0000 KRW
2025-02-25 240.5278 KRW 211,690.1847 ONT 235.0000 KRW 234.0000 KRW 248.0000 KRW 245.0000 KRW
2025-02-24 248.3632 KRW 186,417.7151 ONT 256.0000 KRW 240.0000 KRW 257.0000 KRW 246.0000 KRW
2025-02-23 275.0414 KRW 122,104.1455 ONT 276.0000 KRW 273.0000 KRW 277.0000 KRW 275.0000 KRW
2025-02-22 279.4365 KRW 277,491.4799 ONT 279.0000 KRW 278.0000 KRW 285.0000 KRW 281.0000 KRW
2025-02-21 281.2509 KRW 284,649.2200 ONT 290.0000 KRW 275.0000 KRW 291.0000 KRW 279.0000 KRW
2025-02-20 282.7133 KRW 35,197.0577 ONT 280.0000 KRW 280.0000 KRW 285.0000 KRW 285.0000 KRW
2025-02-19 278.2525 KRW 76,912.7961 ONT 277.0000 KRW 277.0000 KRW 281.0000 KRW 279.0000 KRW
2025-02-18 276.5213 KRW 166,437.8411 ONT 277.0000 KRW 272.0000 KRW 281.0000 KRW 279.0000 KRW
2025-02-17 294.9889 KRW 142,875.6404 ONT 303.0000 KRW 292.0000 KRW 303.0000 KRW 299.0000 KRW
2025-02-16 292.4047 KRW 56,287.4894 ONT 295.0000 KRW 290.0000 KRW 295.0000 KRW 293.0000 KRW
2025-02-15 289.8052 KRW 139,653.5004 ONT 291.0000 KRW 287.0000 KRW 294.0000 KRW 289.0000 KRW
2025-02-14 305.2039 KRW 299,584.9131 ONT 304.0000 KRW 300.0000 KRW 310.0000 KRW 302.0000 KRW
2025-02-13 300.6204 KRW 226,153.7583 ONT 299.0000 KRW 297.0000 KRW 302.0000 KRW 299.0000 KRW
2025-02-12 301.0820 KRW 333,866.1045 ONT 290.0000 KRW 288.0000 KRW 315.0000 KRW 310.0000 KRW
2025-02-11 295.0572 KRW 147,404.7370 ONT 299.0000 KRW 291.0000 KRW 299.0000 KRW 295.0000 KRW
2025-02-10 293.8116 KRW 207,370.2731 ONT 293.0000 KRW 290.0000 KRW 301.0000 KRW 301.0000 KRW
2025-02-09 287.2463 KRW 146,675.0592 ONT 293.0000 KRW 280.0000 KRW 296.0000 KRW 288.0000 KRW
2025-02-08 289.9046 KRW 81,142.9851 ONT 289.0000 KRW 285.0000 KRW 296.0000 KRW 295.0000 KRW
2025-02-07 294.6864 KRW 132,580.6935 ONT 300.0000 KRW 283.0000 KRW 300.0000 KRW 286.0000 KRW
2025-02-06 279.6532 KRW 257,147.8489 ONT 281.0000 KRW 274.0000 KRW 284.0000 KRW 282.0000 KRW
2025-02-05 292.1427 KRW 532,447.3217 ONT 297.0000 KRW 286.0000 KRW 299.0000 KRW 286.0000 KRW
2025-02-04 300.1548 KRW 1,087,923.6029 ONT 305.0000 KRW 294.0000 KRW 310.0000 KRW 299.0000 KRW
2025-02-03 293.9853 KRW 1,053,800.2451 ONT 279.0000 KRW 277.0000 KRW 309.0000 KRW 302.0000 KRW
2025-02-02 311.6552 KRW 1,338,908.6704 ONT 337.0000 KRW 292.0000 KRW 337.0000 KRW 300.0000 KRW
2025-02-01 371.1785 KRW 2,247,008.3603 ONT 373.0000 KRW 363.0000 KRW 380.0000 KRW 374.0000 KRW
2025-01-31 343.3169 KRW 657,777.4344 ONT 350.0000 KRW 334.0000 KRW 351.0000 KRW 337.0000 KRW
2025-01-30 335.9102 KRW 127,101.9251 ONT 333.0000 KRW 331.0000 KRW 343.0000 KRW 335.0000 KRW