Identifier on Bithumb: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |