Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
404.1584 KRW |
4,079,040.8603 ONT |
400.7000 KRW |
397.1000 KRW |
411.0000 KRW |
408.5000 KRW |
| 2024-06-03 |
404.4365 KRW |
5,160,763.0233 ONT |
399.0000 KRW |
395.1000 KRW |
409.9000 KRW |
403.0000 KRW |
| 2024-06-02 |
404.5644 KRW |
3,419,722.8053 ONT |
402.6000 KRW |
396.8000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2024-06-01 |
406.6247 KRW |
2,285,627.5717 ONT |
410.8000 KRW |
403.5000 KRW |
410.8000 KRW |
405.8000 KRW |
| 2024-05-31 |
408.2845 KRW |
4,497,706.5459 ONT |
410.7000 KRW |
401.0000 KRW |
415.9000 KRW |
412.2000 KRW |
| 2024-05-30 |
416.0070 KRW |
6,229,613.5873 ONT |
424.3000 KRW |
406.0000 KRW |
426.6000 KRW |
411.8000 KRW |
| 2024-05-29 |
436.1119 KRW |
10,226,871.3982 ONT |
429.9000 KRW |
423.2000 KRW |
450.0000 KRW |
424.7000 KRW |
| 2024-05-28 |
429.3602 KRW |
4,065,291.2905 ONT |
437.5000 KRW |
422.7000 KRW |
438.2000 KRW |
431.3000 KRW |
| 2024-05-27 |
431.5766 KRW |
5,123,252.0075 ONT |
425.9000 KRW |
423.0000 KRW |
441.4000 KRW |
437.2000 KRW |
| 2024-05-26 |
427.5335 KRW |
3,783,902.4215 ONT |
431.4000 KRW |
423.0000 KRW |
433.0000 KRW |
426.9000 KRW |
| 2024-05-25 |
429.4562 KRW |
4,336,204.3156 ONT |
427.0000 KRW |
426.6000 KRW |
433.3000 KRW |
431.3000 KRW |
| 2024-05-24 |
418.4891 KRW |
8,489,097.4526 ONT |
417.4000 KRW |
406.1000 KRW |
428.9000 KRW |
426.7000 KRW |
| 2024-05-23 |
421.6691 KRW |
17,020,519.7656 ONT |
436.0000 KRW |
399.3000 KRW |
438.7000 KRW |
418.0000 KRW |
| 2024-05-22 |
440.9913 KRW |
8,587,111.9061 ONT |
448.8000 KRW |
431.1000 KRW |
451.0000 KRW |
435.2000 KRW |
| 2024-05-21 |
448.3511 KRW |
13,904,751.8980 ONT |
446.7000 KRW |
438.5000 KRW |
454.9000 KRW |
450.0000 KRW |
| 2024-05-20 |
432.4281 KRW |
15,753,628.3411 ONT |
419.5000 KRW |
414.9000 KRW |
450.0000 KRW |
447.9000 KRW |
| 2024-05-19 |
427.9054 KRW |
6,208,171.1346 ONT |
438.8000 KRW |
417.9000 KRW |
439.4000 KRW |
419.3000 KRW |
| 2024-05-18 |
440.2366 KRW |
7,769,969.3195 ONT |
442.2000 KRW |
435.0000 KRW |
444.0000 KRW |
438.6000 KRW |
| 2024-05-17 |
441.7075 KRW |
10,288,052.9789 ONT |
441.0000 KRW |
434.1000 KRW |
448.0000 KRW |
443.6000 KRW |
| 2024-05-16 |
441.2042 KRW |
17,997,564.2663 ONT |
436.7000 KRW |
429.4000 KRW |
457.0000 KRW |
439.3000 KRW |
| 2024-05-15 |
420.9406 KRW |
14,457,587.1685 ONT |
407.2000 KRW |
402.0000 KRW |
441.7000 KRW |
437.6000 KRW |
| 2024-05-14 |
420.8449 KRW |
14,946,721.7487 ONT |
434.8000 KRW |
407.2000 KRW |
438.7000 KRW |
408.4000 KRW |
| 2024-05-13 |
437.6479 KRW |
16,448,290.8696 ONT |
451.0000 KRW |
423.0000 KRW |
451.8000 KRW |
435.9000 KRW |
| 2024-05-12 |
454.9852 KRW |
4,422,427.8129 ONT |
452.3000 KRW |
451.0000 KRW |
460.6000 KRW |
453.9000 KRW |
| 2024-05-11 |
457.1859 KRW |
7,551,074.6309 ONT |
461.5000 KRW |
452.0000 KRW |
465.6000 KRW |
454.3000 KRW |
| 2024-05-10 |
477.7580 KRW |
19,887,240.6005 ONT |
485.0000 KRW |
454.1000 KRW |
498.0000 KRW |
463.4000 KRW |
| 2024-05-09 |
474.6195 KRW |
12,794,252.8600 ONT |
475.2000 KRW |
461.6000 KRW |
488.0000 KRW |
487.3000 KRW |
| 2024-05-08 |
481.3781 KRW |
28,313,289.9932 ONT |
477.8000 KRW |
471.0000 KRW |
494.7000 KRW |
473.7000 KRW |
| 2024-05-07 |
491.9115 KRW |
26,307,315.9153 ONT |
495.4000 KRW |
480.3000 KRW |
504.0000 KRW |
481.7000 KRW |
| 2024-05-06 |
511.1852 KRW |
50,244,969.7673 ONT |
521.7000 KRW |
493.5000 KRW |
523.9000 KRW |
501.0000 KRW |
| 2024-05-05 |
525.6050 KRW |
108,112,597.1911 ONT |
515.5000 KRW |
512.8000 KRW |
541.0000 KRW |
520.4000 KRW |
| 2024-05-04 |
517.2676 KRW |
116,807,031.1406 ONT |
513.3000 KRW |
491.8000 KRW |
543.9000 KRW |
515.0000 KRW |
| 2024-05-03 |
488.1389 KRW |
107,833,468.6724 ONT |
479.4000 KRW |
461.0000 KRW |
519.0000 KRW |
516.3000 KRW |
| 2024-05-02 |
483.1837 KRW |
38,315,756.2640 ONT |
507.1000 KRW |
469.0000 KRW |
514.6000 KRW |
486.2000 KRW |
| 2024-05-01 |
496.5935 KRW |
119,297,138.7011 ONT |
537.6000 KRW |
473.0000 KRW |
547.8000 KRW |
505.7000 KRW |
| 2024-04-30 |
559.7995 KRW |
183,425,874.4321 ONT |
577.9000 KRW |
515.7000 KRW |
589.8000 KRW |
526.6000 KRW |
| 2024-04-29 |
572.0712 KRW |
244,416,541.9550 ONT |
548.9000 KRW |
541.8000 KRW |
601.6000 KRW |
573.3000 KRW |
| 2024-04-28 |
562.6378 KRW |
226,948,337.8294 ONT |
517.7000 KRW |
505.5000 KRW |
598.8000 KRW |
546.2000 KRW |
| 2024-04-27 |
535.4071 KRW |
34,033,039.1199 ONT |
556.1000 KRW |
515.1000 KRW |
561.9000 KRW |
518.7000 KRW |
| 2024-04-26 |
552.0651 KRW |
50,916,436.8899 ONT |
574.1000 KRW |
535.8000 KRW |
575.0000 KRW |
555.0000 KRW |
| 2024-04-25 |
597.3205 KRW |
108,139,328.0524 ONT |
626.2000 KRW |
569.1000 KRW |
639.9000 KRW |
576.3000 KRW |
| 2024-04-24 |
620.1169 KRW |
191,890,137.6451 ONT |
616.2000 KRW |
591.1000 KRW |
652.0000 KRW |
607.1000 KRW |
| 2024-04-23 |
691.6229 KRW |
470,782,143.8946 ONT |
677.6000 KRW |
608.0000 KRW |
750.6000 KRW |
615.8000 KRW |
| 2024-04-22 |
656.2765 KRW |
526,708,281.0283 ONT |
584.9000 KRW |
583.9000 KRW |
698.5000 KRW |
677.5000 KRW |
| 2024-04-21 |
578.3803 KRW |
367,720,173.5920 ONT |
539.4000 KRW |
518.7000 KRW |
622.0000 KRW |
584.3000 KRW |
| 2024-04-20 |
552.8615 KRW |
234,144,815.2854 ONT |
531.0000 KRW |
517.6000 KRW |
584.3000 KRW |
535.5000 KRW |
| 2024-04-19 |
545.2172 KRW |
745,125,287.2486 ONT |
483.5000 KRW |
483.5000 KRW |
598.0000 KRW |
528.1000 KRW |
| 2024-04-18 |
461.7660 KRW |
169,661,137.5941 ONT |
436.5000 KRW |
407.9000 KRW |
505.0000 KRW |
489.3000 KRW |
| 2024-04-17 |
460.2830 KRW |
70,801,220.8584 ONT |
488.5000 KRW |
432.9000 KRW |
495.0000 KRW |
436.9000 KRW |
| 2024-04-16 |
482.2289 KRW |
188,508,658.0975 ONT |
485.1000 KRW |
441.3000 KRW |
515.9000 KRW |
490.5000 KRW |