Crypto exchange UpBit

Market onG.social (ONG) / KRW

Identifier on UpBit: KRW-ONG
Price
Date Price Volume Open Low High Close
2024-11-12 480.5451 KRW 83,024,988.3095 ONG 462.8000 KRW 434.0000 KRW 508.1000 KRW 468.0000 KRW
2024-11-11 440.6459 KRW 25,476,897.9357 ONG 435.9000 KRW 419.4000 KRW 456.9000 KRW 456.9000 KRW
2024-11-10 428.0711 KRW 14,847,921.1987 ONG 417.6000 KRW 411.8000 KRW 440.0000 KRW 439.0000 KRW
2024-11-09 406.9255 KRW 5,638,734.3302 ONG 411.4000 KRW 400.0000 KRW 412.8000 KRW 410.9000 KRW
2024-11-08 402.3636 KRW 5,853,634.8163 ONG 400.9000 KRW 396.0000 KRW 410.9000 KRW 409.0000 KRW
2024-11-07 398.0156 KRW 8,869,123.1265 ONG 397.9000 KRW 386.6000 KRW 404.9000 KRW 398.9000 KRW
2024-11-06 386.7717 KRW 6,488,499.3182 ONG 373.2000 KRW 372.0000 KRW 395.8000 KRW 395.8000 KRW
2024-11-05 371.5086 KRW 2,097,094.4249 ONG 361.9000 KRW 361.9000 KRW 379.1000 KRW 373.4000 KRW
2024-11-04 366.1456 KRW 3,654,112.1991 ONG 369.9000 KRW 354.9000 KRW 374.6000 KRW 362.6000 KRW
2024-11-03 369.3113 KRW 4,596,994.6921 ONG 382.4000 KRW 361.6000 KRW 383.2000 KRW 371.0000 KRW
2024-11-02 386.8488 KRW 3,473,826.6586 ONG 384.7000 KRW 377.9000 KRW 394.3000 KRW 383.8000 KRW
2024-11-01 385.2752 KRW 3,859,705.9362 ONG 390.7000 KRW 376.6000 KRW 395.5000 KRW 384.6000 KRW
2024-10-31 399.9476 KRW 3,921,931.8617 ONG 411.5000 KRW 387.0000 KRW 411.5000 KRW 388.8000 KRW
2024-10-30 413.9473 KRW 3,541,046.5556 ONG 421.2000 KRW 407.4000 KRW 421.6000 KRW 411.9000 KRW
2024-10-29 413.9556 KRW 3,699,765.1291 ONG 410.2000 KRW 405.5000 KRW 421.0000 KRW 420.0000 KRW
2024-10-28 398.2446 KRW 2,666,847.9821 ONG 402.8000 KRW 391.7000 KRW 406.5000 KRW 403.1000 KRW
2024-10-27 400.2388 KRW 1,628,876.4009 ONG 397.8000 KRW 395.0000 KRW 407.4000 KRW 405.0000 KRW
2024-10-26 397.1116 KRW 2,615,643.0135 ONG 398.9000 KRW 387.7000 KRW 403.0000 KRW 396.4000 KRW
2024-10-25 415.6101 KRW 2,560,807.4187 ONG 421.7000 KRW 407.2000 KRW 423.0000 KRW 413.7000 KRW
2024-10-24 419.2953 KRW 4,220,477.2377 ONG 420.2000 KRW 409.1000 KRW 428.0000 KRW 421.4000 KRW
2024-10-23 424.6160 KRW 3,342,122.3958 ONG 434.4000 KRW 412.5000 KRW 435.0000 KRW 419.4000 KRW
2024-10-22 431.4567 KRW 3,843,678.3134 ONG 433.8000 KRW 426.0000 KRW 436.4000 KRW 433.6000 KRW
2024-10-21 443.6060 KRW 8,584,303.1174 ONG 448.7000 KRW 430.1000 KRW 456.9000 KRW 434.0000 KRW
2024-10-20 439.0257 KRW 7,642,255.1185 ONG 441.3000 KRW 432.0000 KRW 447.5000 KRW 445.2000 KRW
2024-10-19 437.0965 KRW 8,277,545.0380 ONG 436.4000 KRW 431.6000 KRW 442.0000 KRW 438.7000 KRW
2024-10-18 430.1139 KRW 4,346,012.7448 ONG 428.8000 KRW 424.6000 KRW 437.7000 KRW 437.0000 KRW
2024-10-17 436.3497 KRW 12,463,744.4168 ONG 438.8000 KRW 421.9000 KRW 448.6000 KRW 430.8000 KRW
2024-10-16 432.6229 KRW 6,809,981.0036 ONG 431.2000 KRW 425.7000 KRW 439.9000 KRW 434.6000 KRW
2024-10-15 429.3302 KRW 8,816,261.0419 ONG 436.4000 KRW 420.3000 KRW 437.5000 KRW 429.2000 KRW
2024-10-14 426.7431 KRW 7,755,129.8648 ONG 426.1000 KRW 417.1000 KRW 435.7000 KRW 434.9000 KRW
2024-10-13 430.3014 KRW 9,349,156.0856 ONG 442.9000 KRW 418.8000 KRW 448.0000 KRW 425.0000 KRW
2024-10-12 442.3267 KRW 13,338,964.8214 ONG 444.9000 KRW 434.9000 KRW 453.0000 KRW 439.5000 KRW
2024-10-11 442.2231 KRW 39,458,312.7448 ONG 434.2000 KRW 431.1000 KRW 454.8000 KRW 440.9000 KRW
2024-10-10 437.2059 KRW 63,028,345.8264 ONG 418.5000 KRW 409.7000 KRW 452.6000 KRW 430.2000 KRW
2024-10-09 430.4883 KRW 27,594,118.3571 ONG 437.0000 KRW 410.9000 KRW 443.6000 KRW 416.4000 KRW
2024-10-08 430.6126 KRW 66,303,746.1617 ONG 411.9000 KRW 410.6000 KRW 451.5000 KRW 425.1000 KRW
2024-10-07 428.3760 KRW 21,273,131.9036 ONG 429.1000 KRW 414.5000 KRW 439.4000 KRW 417.8000 KRW
2024-10-06 431.7572 KRW 96,220,685.6618 ONG 405.9000 KRW 405.9000 KRW 452.6000 KRW 429.7000 KRW
2024-10-05 406.3357 KRW 7,711,305.8466 ONG 408.0000 KRW 399.5000 KRW 412.0000 KRW 407.2000 KRW
2024-10-04 402.0261 KRW 39,065,385.7708 ONG 383.1000 KRW 381.9000 KRW 417.3000 KRW 406.2000 KRW
2024-10-03 379.9889 KRW 4,516,550.1742 ONG 384.3000 KRW 371.1000 KRW 390.4000 KRW 376.3000 KRW
2024-10-02 395.9281 KRW 8,932,125.3975 ONG 397.0000 KRW 378.8000 KRW 411.1000 KRW 384.5000 KRW
2024-10-01 410.2277 KRW 13,564,908.9220 ONG 419.9000 KRW 380.5000 KRW 428.5000 KRW 390.7000 KRW
2024-09-30 434.0086 KRW 35,933,479.7539 ONG 429.5000 KRW 414.0000 KRW 451.4000 KRW 421.1000 KRW
2024-09-29 428.5224 KRW 7,769,917.5855 ONG 435.2000 KRW 423.4000 KRW 435.7000 KRW 428.9000 KRW
2024-09-28 444.0262 KRW 29,849,436.1590 ONG 439.9000 KRW 426.0000 KRW 458.2000 KRW 430.4000 KRW
2024-09-27 429.6038 KRW 8,609,600.3241 ONG 429.5000 KRW 424.0000 KRW 436.3000 KRW 434.8000 KRW
2024-09-26 425.0097 KRW 9,105,460.1572 ONG 424.3000 KRW 416.3000 KRW 429.7000 KRW 428.0000 KRW
2024-09-25 423.0262 KRW 10,217,662.1045 ONG 428.8000 KRW 416.5000 KRW 431.6000 KRW 425.2000 KRW
2024-09-24 430.2178 KRW 54,609,049.8698 ONG 412.3000 KRW 411.3000 KRW 449.2000 KRW 424.5000 KRW