Crypto exchange UpBit

Market onG.social (ONG) / KRW

Identifier on UpBit: KRW-ONG
Date Price Volume Open Low High Close
2025-03-05 346.3055 KRW 1,861,450.8495 ONG 346.1000 KRW 339.2000 KRW 353.3000 KRW 352.2000 KRW
2025-03-04 340.7651 KRW 2,810,260.5616 ONG 347.3000 KRW 329.0000 KRW 351.0000 KRW 345.9000 KRW
2025-03-03 372.2907 KRW 4,631,596.1464 ONG 392.8000 KRW 340.8000 KRW 394.8000 KRW 344.8000 KRW
2025-03-02 378.9154 KRW 12,670,345.0951 ONG 377.0000 KRW 364.6000 KRW 394.4000 KRW 392.3000 KRW
2025-03-01 365.6468 KRW 1,708,061.0817 ONG 367.0000 KRW 359.1000 KRW 371.5000 KRW 371.4000 KRW
2025-02-28 353.0601 KRW 3,400,845.7503 ONG 364.7000 KRW 340.1000 KRW 370.3000 KRW 366.9000 KRW
2025-02-27 362.3059 KRW 1,000,297.6783 ONG 359.9000 KRW 355.6000 KRW 369.0000 KRW 367.3000 KRW
2025-02-26 355.8535 KRW 1,191,674.7234 ONG 359.2000 KRW 348.0000 KRW 362.0000 KRW 359.0000 KRW
2025-02-25 347.6820 KRW 3,631,199.9291 ONG 351.7000 KRW 333.6000 KRW 365.5000 KRW 361.4000 KRW
2025-02-24 376.4699 KRW 3,594,501.2343 ONG 394.9000 KRW 350.0000 KRW 396.9000 KRW 351.2000 KRW
2025-02-23 397.5772 KRW 1,437,630.1330 ONG 399.7000 KRW 390.0000 KRW 403.0000 KRW 396.1000 KRW
2025-02-22 393.3107 KRW 1,688,758.6369 ONG 386.3000 KRW 385.0000 KRW 400.0000 KRW 399.5000 KRW
2025-02-21 395.9331 KRW 2,322,860.2745 ONG 397.2000 KRW 381.1000 KRW 406.9000 KRW 387.8000 KRW
2025-02-20 390.8386 KRW 1,283,274.3618 ONG 388.3000 KRW 386.8000 KRW 397.4000 KRW 397.1000 KRW
2025-02-19 389.3366 KRW 2,438,057.9420 ONG 386.4000 KRW 383.0000 KRW 395.3000 KRW 386.5000 KRW
2025-02-18 387.6607 KRW 4,300,501.2844 ONG 401.2000 KRW 374.6000 KRW 402.4000 KRW 385.5000 KRW
2025-02-17 421.9432 KRW 32,495,557.7225 ONG 398.1000 KRW 392.1000 KRW 452.5000 KRW 403.1000 KRW
2025-02-16 404.5566 KRW 9,935,343.1550 ONG 390.0000 KRW 387.0000 KRW 421.9000 KRW 394.4000 KRW
2025-02-15 397.5840 KRW 1,315,225.8053 ONG 402.2000 KRW 388.6000 KRW 404.3000 KRW 389.5000 KRW
2025-02-14 402.9052 KRW 4,764,421.5529 ONG 398.7000 KRW 393.0000 KRW 414.3000 KRW 404.0000 KRW
2025-02-13 400.1097 KRW 2,016,195.8776 ONG 405.5000 KRW 389.6000 KRW 409.8000 KRW 397.5000 KRW
2025-02-12 389.0976 KRW 2,829,603.1575 ONG 390.3000 KRW 376.6000 KRW 409.5000 KRW 405.9000 KRW
2025-02-11 396.8958 KRW 2,590,624.7913 ONG 395.0000 KRW 386.5000 KRW 404.0000 KRW 386.6000 KRW
2025-02-10 389.9736 KRW 3,055,838.2434 ONG 392.9000 KRW 378.9000 KRW 397.2000 KRW 395.0000 KRW
2025-02-09 395.1615 KRW 3,182,649.3589 ONG 395.1000 KRW 379.5000 KRW 405.0000 KRW 390.3000 KRW
2025-02-08 384.2933 KRW 1,094,872.3424 ONG 382.4000 KRW 378.9000 KRW 395.4000 KRW 395.3000 KRW
2025-02-07 388.0218 KRW 2,508,088.0752 ONG 387.6000 KRW 372.4000 KRW 404.0000 KRW 381.0000 KRW
2025-02-06 397.5983 KRW 3,029,887.1407 ONG 404.8000 KRW 382.1000 KRW 408.4000 KRW 390.5000 KRW
2025-02-05 412.8583 KRW 3,742,860.9823 ONG 421.4000 KRW 402.5000 KRW 422.5000 KRW 406.8000 KRW
2025-02-04 416.3954 KRW 15,089,510.0112 ONG 414.8000 KRW 391.8000 KRW 429.0000 KRW 421.9000 KRW
2025-02-03 381.8364 KRW 10,936,389.7786 ONG 412.6000 KRW 354.3000 KRW 422.4000 KRW 418.6000 KRW
2025-02-02 439.9098 KRW 17,850,460.4050 ONG 448.6000 KRW 395.6000 KRW 480.0000 KRW 403.6000 KRW
2025-02-01 475.1311 KRW 39,142,439.1408 ONG 454.4000 KRW 446.8000 KRW 494.1000 KRW 450.8000 KRW
2025-01-31 458.1533 KRW 7,847,838.6924 ONG 446.8000 KRW 442.0000 KRW 469.8000 KRW 454.5000 KRW
2025-01-30 446.8497 KRW 1,904,645.8428 ONG 440.6000 KRW 437.7000 KRW 456.9000 KRW 450.7000 KRW
2025-01-29 438.7649 KRW 1,884,015.4673 ONG 434.7000 KRW 430.5000 KRW 449.1000 KRW 441.9000 KRW
2025-01-28 448.6856 KRW 1,885,420.0523 ONG 454.0000 KRW 443.0000 KRW 457.0000 KRW 445.2000 KRW
2025-01-27 449.4412 KRW 5,146,611.8484 ONG 460.3000 KRW 432.8000 KRW 463.4000 KRW 448.7000 KRW
2025-01-26 473.8646 KRW 9,608,929.1014 ONG 460.8000 KRW 458.4000 KRW 485.9000 KRW 460.0000 KRW
2025-01-25 454.4271 KRW 2,342,836.7770 ONG 448.1000 KRW 443.0000 KRW 461.3000 KRW 460.5000 KRW
2025-01-24 456.3368 KRW 4,381,707.0755 ONG 461.0000 KRW 441.7000 KRW 471.8000 KRW 449.8000 KRW
2025-01-23 455.8637 KRW 2,913,670.3116 ONG 462.0000 KRW 447.3000 KRW 467.1000 KRW 450.7000 KRW
2025-01-22 467.7814 KRW 2,052,410.5133 ONG 470.0000 KRW 462.4000 KRW 474.0000 KRW 464.2000 KRW
2025-01-21 466.1538 KRW 5,253,206.2809 ONG 469.6000 KRW 453.0000 KRW 481.2000 KRW 473.4000 KRW
2025-01-20 480.5859 KRW 7,493,139.9840 ONG 472.6000 KRW 460.5000 KRW 510.0000 KRW 475.7000 KRW
2025-01-19 487.4749 KRW 10,476,197.3917 ONG 501.0000 KRW 465.1000 KRW 508.0000 KRW 465.2000 KRW
2025-01-18 508.3174 KRW 8,948,737.8322 ONG 525.9000 KRW 493.6000 KRW 531.8000 KRW 499.6000 KRW
2025-01-17 525.5164 KRW 11,344,295.2803 ONG 508.7000 KRW 507.3000 KRW 537.2000 KRW 529.6000 KRW
2025-01-16 515.7099 KRW 9,128,089.6507 ONG 524.2000 KRW 503.2000 KRW 524.7000 KRW 516.2000 KRW
2025-01-15 519.7984 KRW 19,258,861.6348 ONG 530.6000 KRW 503.0000 KRW 541.5000 KRW 525.1000 KRW