Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
518.6226 KRW |
61,945,815.6916 ONT |
501.4000 KRW |
471.0000 KRW |
544.4000 KRW |
533.4000 KRW |
| 2024-03-10 |
498.6901 KRW |
22,130,749.2991 ONT |
500.4000 KRW |
485.1000 KRW |
508.0000 KRW |
497.4000 KRW |
| 2024-03-09 |
497.9387 KRW |
20,425,900.0660 ONT |
503.1000 KRW |
490.0000 KRW |
509.3000 KRW |
499.4000 KRW |
| 2024-03-08 |
504.4931 KRW |
47,618,767.6249 ONT |
529.6000 KRW |
488.5000 KRW |
536.8000 KRW |
503.0000 KRW |
| 2024-03-07 |
497.2015 KRW |
51,091,244.4900 ONT |
491.0000 KRW |
469.2000 KRW |
533.7000 KRW |
525.0000 KRW |
| 2024-03-06 |
444.9174 KRW |
33,264,749.8723 ONT |
444.0000 KRW |
410.9000 KRW |
487.6000 KRW |
481.0000 KRW |
| 2024-03-05 |
467.3239 KRW |
74,267,084.5221 ONT |
467.0000 KRW |
412.5000 KRW |
498.5000 KRW |
426.2000 KRW |
| 2024-03-04 |
470.5981 KRW |
121,515,232.3934 ONT |
434.2000 KRW |
426.7000 KRW |
508.1000 KRW |
461.6000 KRW |
| 2024-03-03 |
424.0080 KRW |
25,395,710.1185 ONT |
448.0000 KRW |
386.8000 KRW |
448.1000 KRW |
432.0000 KRW |
| 2024-03-02 |
427.7297 KRW |
31,396,662.2888 ONT |
419.5000 KRW |
414.6000 KRW |
447.7000 KRW |
447.7000 KRW |
| 2024-03-01 |
412.7476 KRW |
30,169,757.4509 ONT |
398.0000 KRW |
398.0000 KRW |
424.0000 KRW |
419.6000 KRW |
| 2024-02-29 |
397.1573 KRW |
33,377,894.0870 ONT |
380.5000 KRW |
378.2000 KRW |
411.9000 KRW |
391.4000 KRW |
| 2024-02-28 |
378.6771 KRW |
24,078,371.6456 ONT |
375.0000 KRW |
361.0000 KRW |
394.4000 KRW |
379.0000 KRW |
| 2024-02-27 |
370.7770 KRW |
16,284,294.0705 ONT |
365.7000 KRW |
363.1000 KRW |
377.0000 KRW |
376.5000 KRW |
| 2024-02-26 |
361.3744 KRW |
6,801,285.8276 ONT |
363.0000 KRW |
351.0000 KRW |
367.8000 KRW |
365.9000 KRW |
| 2024-02-25 |
358.6078 KRW |
3,058,410.7641 ONT |
362.3000 KRW |
353.8000 KRW |
363.0000 KRW |
361.9000 KRW |
| 2024-02-24 |
361.8378 KRW |
8,411,469.1802 ONT |
361.9000 KRW |
352.3000 KRW |
368.0000 KRW |
359.1000 KRW |
| 2024-02-23 |
360.9908 KRW |
6,629,465.1303 ONT |
361.5000 KRW |
354.5000 KRW |
367.0000 KRW |
359.3000 KRW |
| 2024-02-22 |
359.1904 KRW |
6,794,338.7236 ONT |
360.0000 KRW |
350.6000 KRW |
365.0000 KRW |
360.9000 KRW |
| 2024-02-21 |
357.1005 KRW |
9,182,405.8663 ONT |
361.3000 KRW |
346.9000 KRW |
363.6000 KRW |
355.4000 KRW |
| 2024-02-20 |
377.7730 KRW |
58,418,081.6567 ONT |
373.3000 KRW |
349.5000 KRW |
396.6000 KRW |
361.9000 KRW |
| 2024-02-19 |
367.2862 KRW |
27,224,900.9642 ONT |
354.7000 KRW |
353.6000 KRW |
376.4000 KRW |
371.6000 KRW |
| 2024-02-18 |
355.5171 KRW |
9,365,694.8378 ONT |
351.8000 KRW |
346.6000 KRW |
361.9000 KRW |
353.4000 KRW |
| 2024-02-17 |
348.8591 KRW |
7,387,203.2262 ONT |
356.2000 KRW |
337.7000 KRW |
357.6000 KRW |
351.8000 KRW |
| 2024-02-16 |
355.1569 KRW |
10,476,697.1475 ONT |
355.2000 KRW |
346.8000 KRW |
360.4000 KRW |
355.5000 KRW |
| 2024-02-15 |
351.7075 KRW |
26,954,485.4444 ONT |
337.2000 KRW |
337.2000 KRW |
364.0000 KRW |
351.0000 KRW |
| 2024-02-14 |
335.2163 KRW |
5,538,719.9376 ONT |
332.5000 KRW |
328.0000 KRW |
339.7000 KRW |
336.6000 KRW |
| 2024-02-13 |
329.5755 KRW |
8,179,600.6560 ONT |
326.3000 KRW |
322.5000 KRW |
337.4000 KRW |
332.2000 KRW |
| 2024-02-12 |
326.6173 KRW |
23,914,144.3568 ONT |
320.5000 KRW |
314.7000 KRW |
335.7000 KRW |
326.8000 KRW |
| 2024-02-11 |
321.7193 KRW |
4,152,615.1635 ONT |
319.4000 KRW |
318.7000 KRW |
324.3000 KRW |
320.1000 KRW |
| 2024-02-10 |
319.6613 KRW |
4,317,179.3986 ONT |
317.7000 KRW |
312.8000 KRW |
324.3000 KRW |
320.3000 KRW |
| 2024-02-09 |
316.2828 KRW |
4,004,441.6397 ONT |
314.0000 KRW |
312.1000 KRW |
319.5000 KRW |
318.2000 KRW |
| 2024-02-08 |
311.2309 KRW |
3,152,934.0777 ONT |
310.8000 KRW |
308.3000 KRW |
314.5000 KRW |
314.1000 KRW |
| 2024-02-07 |
303.7507 KRW |
3,165,931.2949 ONT |
304.4000 KRW |
300.0000 KRW |
311.2000 KRW |
310.4000 KRW |
| 2024-02-06 |
305.2530 KRW |
3,188,928.0132 ONT |
306.3000 KRW |
302.5000 KRW |
307.8000 KRW |
304.4000 KRW |
| 2024-02-05 |
306.7303 KRW |
3,988,434.1972 ONT |
306.9000 KRW |
302.1000 KRW |
311.3000 KRW |
306.4000 KRW |
| 2024-02-04 |
311.3931 KRW |
3,616,222.6084 ONT |
318.1000 KRW |
306.1000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2024-02-03 |
318.7498 KRW |
1,816,530.6068 ONT |
319.8000 KRW |
314.2000 KRW |
322.4000 KRW |
319.4000 KRW |
| 2024-02-02 |
316.5801 KRW |
6,099,641.9329 ONT |
315.0000 KRW |
312.5000 KRW |
319.6000 KRW |
319.4000 KRW |
| 2024-02-01 |
310.2522 KRW |
3,107,759.4822 ONT |
312.1000 KRW |
306.7000 KRW |
317.0000 KRW |
313.8000 KRW |
| 2024-01-31 |
318.9104 KRW |
5,308,000.4026 ONT |
321.8000 KRW |
310.9000 KRW |
326.7000 KRW |
314.0000 KRW |
| 2024-01-30 |
325.4617 KRW |
4,341,973.9645 ONT |
328.0000 KRW |
320.5000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2024-01-29 |
322.6841 KRW |
5,539,916.5825 ONT |
322.0000 KRW |
318.5000 KRW |
327.9000 KRW |
327.0000 KRW |
| 2024-01-28 |
324.7079 KRW |
4,613,120.3647 ONT |
327.0000 KRW |
318.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2024-01-27 |
322.5646 KRW |
4,920,957.9802 ONT |
324.0000 KRW |
317.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2024-01-26 |
314.0577 KRW |
14,542,603.8671 ONT |
312.0000 KRW |
305.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2024-01-25 |
329.7137 KRW |
153,059,063.5530 ONT |
315.0000 KRW |
308.0000 KRW |
346.0000 KRW |
314.0000 KRW |
| 2024-01-24 |
306.3942 KRW |
6,619,428.9576 ONT |
302.0000 KRW |
295.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2024-01-23 |
297.8077 KRW |
6,611,211.4632 ONT |
309.0000 KRW |
288.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2024-01-22 |
318.2373 KRW |
3,413,912.9137 ONT |
327.0000 KRW |
306.0000 KRW |
329.0000 KRW |
311.0000 KRW |