Identifier on Bithumb: KRW-ONT
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 |