Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
226.5134 KRW |
5,903,056.8657 ONT |
226.0000 KRW |
224.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2023-09-28 |
223.8187 KRW |
5,754,752.7686 ONT |
223.0000 KRW |
221.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-09-27 |
224.4806 KRW |
8,741,808.1181 ONT |
226.0000 KRW |
219.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2023-09-26 |
226.1672 KRW |
7,486,918.6054 ONT |
225.0000 KRW |
224.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2023-09-25 |
223.8331 KRW |
6,989,383.0965 ONT |
225.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-09-24 |
231.8542 KRW |
13,132,040.6360 ONT |
239.0000 KRW |
223.0000 KRW |
240.0000 KRW |
224.0000 KRW |
| 2023-09-23 |
241.3478 KRW |
23,402,491.1899 ONT |
242.0000 KRW |
236.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2023-09-22 |
254.1909 KRW |
198,815,197.5616 ONT |
235.0000 KRW |
233.0000 KRW |
275.0000 KRW |
241.0000 KRW |
| 2023-09-21 |
228.3735 KRW |
9,509,549.7965 ONT |
229.0000 KRW |
221.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-09-20 |
225.9035 KRW |
4,261,789.3457 ONT |
227.0000 KRW |
222.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2023-09-19 |
226.6890 KRW |
6,202,327.0318 ONT |
221.0000 KRW |
219.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2023-09-18 |
222.2924 KRW |
6,226,437.0324 ONT |
221.0000 KRW |
218.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2023-09-17 |
221.8884 KRW |
9,894,207.1272 ONT |
227.0000 KRW |
218.0000 KRW |
229.0000 KRW |
220.0000 KRW |
| 2023-09-16 |
227.6147 KRW |
10,483,932.4875 ONT |
223.0000 KRW |
222.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2023-09-15 |
218.1966 KRW |
4,272,887.6708 ONT |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2023-09-14 |
216.4776 KRW |
4,205,669.5965 ONT |
214.0000 KRW |
212.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2023-09-13 |
210.9301 KRW |
3,225,448.0182 ONT |
208.0000 KRW |
207.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2023-09-12 |
208.3557 KRW |
3,712,745.9968 ONT |
205.0000 KRW |
204.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2023-09-11 |
208.5510 KRW |
5,693,229.4513 ONT |
213.0000 KRW |
201.0000 KRW |
215.0000 KRW |
204.0000 KRW |
| 2023-09-10 |
214.6786 KRW |
5,177,049.0857 ONT |
221.0000 KRW |
206.0000 KRW |
221.0000 KRW |
215.0000 KRW |
| 2023-09-09 |
223.6356 KRW |
2,336,966.9279 ONT |
224.0000 KRW |
221.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2023-09-08 |
224.7272 KRW |
2,517,824.0024 ONT |
227.0000 KRW |
221.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2023-09-07 |
224.0653 KRW |
3,007,172.8828 ONT |
226.0000 KRW |
220.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2023-09-06 |
224.2122 KRW |
15,743,388.2460 ONT |
224.0000 KRW |
219.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2023-09-05 |
223.8411 KRW |
26,014,091.0919 ONT |
209.0000 KRW |
206.0000 KRW |
232.0000 KRW |
225.0000 KRW |
| 2023-09-04 |
208.7576 KRW |
2,601,845.0587 ONT |
208.0000 KRW |
205.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2023-09-03 |
208.1120 KRW |
3,764,486.5637 ONT |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2023-09-02 |
206.3925 KRW |
3,132,633.5585 ONT |
207.0000 KRW |
204.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2023-09-01 |
209.1144 KRW |
4,158,473.3349 ONT |
213.0000 KRW |
205.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2023-08-31 |
215.7328 KRW |
3,199,115.8087 ONT |
221.0000 KRW |
211.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2023-08-30 |
221.0306 KRW |
2,490,757.0250 ONT |
224.0000 KRW |
218.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2023-08-29 |
219.3545 KRW |
5,507,344.5326 ONT |
217.0000 KRW |
210.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-08-28 |
213.6500 KRW |
2,691,643.7287 ONT |
215.0000 KRW |
209.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2023-08-27 |
215.9695 KRW |
3,109,862.5483 ONT |
217.0000 KRW |
214.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2023-08-26 |
220.9074 KRW |
1,434,521.3836 ONT |
222.0000 KRW |
218.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2023-08-25 |
218.9079 KRW |
2,065,925.2345 ONT |
223.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2023-08-24 |
221.6803 KRW |
3,392,911.8069 ONT |
224.0000 KRW |
219.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-08-23 |
219.3896 KRW |
2,682,434.9137 ONT |
217.0000 KRW |
217.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2023-08-22 |
213.8713 KRW |
5,276,641.1856 ONT |
215.0000 KRW |
207.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-08-21 |
218.0868 KRW |
6,497,804.0966 ONT |
224.0000 KRW |
209.0000 KRW |
231.0000 KRW |
216.0000 KRW |
| 2023-08-20 |
224.6838 KRW |
1,893,539.9136 ONT |
225.0000 KRW |
221.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-08-19 |
223.5828 KRW |
4,851,751.1762 ONT |
222.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-08-18 |
218.7598 KRW |
7,443,932.5369 ONT |
216.0000 KRW |
214.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2023-08-17 |
224.3322 KRW |
13,646,381.1619 ONT |
240.0000 KRW |
203.0000 KRW |
243.0000 KRW |
218.0000 KRW |
| 2023-08-16 |
244.6738 KRW |
16,732,116.7945 ONT |
249.0000 KRW |
234.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2023-08-15 |
257.3091 KRW |
17,014,961.0611 ONT |
261.0000 KRW |
240.0000 KRW |
266.0000 KRW |
249.0000 KRW |
| 2023-08-14 |
266.8715 KRW |
22,382,885.4877 ONT |
264.0000 KRW |
259.0000 KRW |
273.0000 KRW |
261.0000 KRW |
| 2023-08-13 |
263.7993 KRW |
8,412,013.3690 ONT |
263.0000 KRW |
261.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-08-12 |
263.5984 KRW |
15,668,567.8735 ONT |
262.0000 KRW |
258.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2023-08-11 |
258.6830 KRW |
34,036,678.3003 ONT |
250.0000 KRW |
249.0000 KRW |
266.0000 KRW |
261.0000 KRW |