Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
234.5605 KRW |
10,307,829.4347 ONT |
226.0000 KRW |
224.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2023-06-20 |
219.0502 KRW |
4,981,329.5887 ONT |
218.0000 KRW |
214.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-06-19 |
216.3932 KRW |
4,533,081.3666 ONT |
215.0000 KRW |
213.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2023-06-18 |
219.2810 KRW |
1,983,086.1621 ONT |
220.0000 KRW |
216.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2023-06-17 |
220.3802 KRW |
2,944,404.6493 ONT |
218.0000 KRW |
215.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2023-06-16 |
213.5203 KRW |
6,765,456.0850 ONT |
215.0000 KRW |
209.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-06-15 |
212.0604 KRW |
9,641,336.3727 ONT |
212.0000 KRW |
207.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2023-06-14 |
216.5916 KRW |
6,556,564.0266 ONT |
217.0000 KRW |
208.0000 KRW |
224.0000 KRW |
211.0000 KRW |
| 2023-06-13 |
217.1147 KRW |
5,634,196.6575 ONT |
217.0000 KRW |
213.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2023-06-12 |
210.8588 KRW |
8,368,890.5604 ONT |
214.0000 KRW |
205.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2023-06-11 |
214.1331 KRW |
9,309,921.7007 ONT |
213.0000 KRW |
210.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2023-06-10 |
221.2958 KRW |
20,326,988.1901 ONT |
253.0000 KRW |
203.0000 KRW |
258.0000 KRW |
215.0000 KRW |
| 2023-06-09 |
256.2930 KRW |
3,029,276.3056 ONT |
257.0000 KRW |
251.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2023-06-08 |
256.2189 KRW |
3,606,681.9754 ONT |
259.0000 KRW |
252.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2023-06-07 |
264.3399 KRW |
9,136,042.0788 ONT |
274.0000 KRW |
255.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2023-06-06 |
268.9486 KRW |
6,889,791.0133 ONT |
271.0000 KRW |
261.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2023-06-05 |
284.5538 KRW |
12,539,954.1357 ONT |
298.0000 KRW |
264.0000 KRW |
299.0000 KRW |
272.0000 KRW |
| 2023-06-04 |
300.4366 KRW |
3,399,959.1996 ONT |
302.0000 KRW |
299.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2023-06-03 |
302.9300 KRW |
9,502,534.8880 ONT |
298.0000 KRW |
296.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2023-06-02 |
296.2746 KRW |
3,390,575.4121 ONT |
294.0000 KRW |
290.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2023-06-01 |
292.3422 KRW |
8,068,774.2734 ONT |
298.0000 KRW |
287.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2023-05-31 |
300.8168 KRW |
13,085,918.9235 ONT |
310.0000 KRW |
293.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2023-05-30 |
310.7327 KRW |
6,017,778.1724 ONT |
310.0000 KRW |
308.0000 KRW |
314.0000 KRW |
312.0000 KRW |
| 2023-05-29 |
316.3427 KRW |
15,786,420.5492 ONT |
316.0000 KRW |
308.0000 KRW |
324.0000 KRW |
309.0000 KRW |
| 2023-05-28 |
310.4373 KRW |
12,412,920.8929 ONT |
310.0000 KRW |
305.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2023-05-27 |
303.1158 KRW |
6,143,559.8640 ONT |
298.0000 KRW |
295.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2023-05-26 |
294.3997 KRW |
7,348,104.5163 ONT |
293.0000 KRW |
289.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2023-05-25 |
302.8974 KRW |
20,938,441.9537 ONT |
311.0000 KRW |
292.0000 KRW |
314.0000 KRW |
294.0000 KRW |
| 2023-05-24 |
312.1447 KRW |
42,952,572.1441 ONT |
311.0000 KRW |
300.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-05-23 |
314.7374 KRW |
49,607,612.7588 ONT |
305.0000 KRW |
299.0000 KRW |
329.0000 KRW |
310.0000 KRW |
| 2023-05-22 |
302.6242 KRW |
40,590,239.9546 ONT |
291.0000 KRW |
282.0000 KRW |
314.0000 KRW |
305.0000 KRW |
| 2023-05-21 |
294.3166 KRW |
4,432,994.8306 ONT |
296.0000 KRW |
288.0000 KRW |
302.0000 KRW |
293.0000 KRW |
| 2023-05-20 |
293.9689 KRW |
2,027,370.7786 ONT |
296.0000 KRW |
291.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-05-19 |
295.3212 KRW |
9,599,192.2214 ONT |
299.0000 KRW |
291.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2023-05-18 |
303.0218 KRW |
39,773,668.7261 ONT |
293.0000 KRW |
292.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2023-05-17 |
291.5335 KRW |
14,353,359.2230 ONT |
287.0000 KRW |
282.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2023-05-16 |
294.1062 KRW |
31,903,298.8621 ONT |
299.0000 KRW |
285.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2023-05-15 |
296.6293 KRW |
42,531,201.8964 ONT |
271.0000 KRW |
268.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2023-05-14 |
269.2079 KRW |
3,874,055.6629 ONT |
269.0000 KRW |
265.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-05-13 |
270.4734 KRW |
2,264,717.9379 ONT |
273.0000 KRW |
267.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2023-05-12 |
266.7643 KRW |
8,338,359.6179 ONT |
274.0000 KRW |
259.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2023-05-11 |
279.3649 KRW |
5,661,480.0021 ONT |
286.0000 KRW |
269.0000 KRW |
286.0000 KRW |
274.0000 KRW |
| 2023-05-10 |
280.5488 KRW |
11,521,708.1720 ONT |
278.0000 KRW |
273.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-05-09 |
277.0744 KRW |
6,779,687.0397 ONT |
276.0000 KRW |
272.0000 KRW |
284.0000 KRW |
277.0000 KRW |
| 2023-05-08 |
281.8647 KRW |
9,554,325.4369 ONT |
298.0000 KRW |
269.0000 KRW |
300.0000 KRW |
274.0000 KRW |
| 2023-05-07 |
300.4225 KRW |
3,614,011.3935 ONT |
301.0000 KRW |
297.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2023-05-06 |
303.7304 KRW |
6,454,435.5247 ONT |
309.0000 KRW |
299.0000 KRW |
312.0000 KRW |
301.0000 KRW |
| 2023-05-05 |
308.4703 KRW |
16,335,332.3342 ONT |
307.0000 KRW |
303.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2023-05-04 |
310.0303 KRW |
5,740,329.6452 ONT |
314.0000 KRW |
305.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2023-05-03 |
306.6159 KRW |
7,616,121.7730 ONT |
311.0000 KRW |
299.0000 KRW |
317.0000 KRW |
313.0000 KRW |