Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
223.5659 KRW |
1,033,010.9815 ONT |
220.9000 KRW |
218.5000 KRW |
226.6000 KRW |
220.0000 KRW |
| 2025-05-15 |
223.4290 KRW |
3,921,138.4756 ONT |
230.8000 KRW |
217.1000 KRW |
233.0000 KRW |
222.5000 KRW |
| 2025-05-14 |
236.4253 KRW |
4,968,214.7535 ONT |
242.0000 KRW |
229.2000 KRW |
244.5000 KRW |
231.4000 KRW |
| 2025-05-13 |
236.0769 KRW |
4,607,696.6304 ONT |
242.2000 KRW |
227.8000 KRW |
243.4000 KRW |
242.4000 KRW |
| 2025-05-12 |
245.7015 KRW |
9,253,182.7938 ONT |
240.2000 KRW |
232.3000 KRW |
252.4000 KRW |
240.6000 KRW |
| 2025-05-11 |
237.8723 KRW |
4,818,857.2297 ONT |
242.7000 KRW |
231.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2025-05-10 |
236.2726 KRW |
3,551,777.4261 ONT |
232.8000 KRW |
231.9000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2025-05-09 |
229.0443 KRW |
3,822,522.3863 ONT |
224.2000 KRW |
223.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-05-08 |
208.7834 KRW |
4,058,406.7641 ONT |
200.5000 KRW |
198.8000 KRW |
216.8000 KRW |
216.1000 KRW |
| 2025-05-07 |
197.6531 KRW |
2,119,767.4067 ONT |
195.6000 KRW |
194.6000 KRW |
200.6000 KRW |
199.6000 KRW |
| 2025-05-06 |
196.7833 KRW |
2,908,848.9495 ONT |
201.3000 KRW |
191.1000 KRW |
203.0000 KRW |
194.0000 KRW |
| 2025-05-05 |
202.1188 KRW |
5,563,323.9413 ONT |
200.3000 KRW |
197.7000 KRW |
208.0000 KRW |
201.2000 KRW |
| 2025-05-04 |
204.3382 KRW |
5,728,985.8662 ONT |
209.9000 KRW |
198.7000 KRW |
210.3000 KRW |
200.5000 KRW |
| 2025-05-03 |
214.2166 KRW |
4,424,078.1587 ONT |
221.5000 KRW |
207.0000 KRW |
222.1000 KRW |
211.8000 KRW |
| 2025-05-02 |
225.1540 KRW |
2,863,942.7048 ONT |
229.8000 KRW |
220.7000 KRW |
231.4000 KRW |
221.9000 KRW |
| 2025-05-01 |
225.8621 KRW |
2,452,601.4748 ONT |
222.0000 KRW |
221.7000 KRW |
230.1000 KRW |
228.7000 KRW |
| 2025-04-30 |
217.0784 KRW |
3,268,124.0754 ONT |
218.6000 KRW |
211.3000 KRW |
227.5000 KRW |
222.1000 KRW |
| 2025-04-29 |
223.8211 KRW |
2,461,771.1253 ONT |
226.3000 KRW |
216.9000 KRW |
229.9000 KRW |
219.5000 KRW |
| 2025-04-28 |
224.4307 KRW |
2,975,098.0013 ONT |
225.0000 KRW |
218.4000 KRW |
230.8000 KRW |
226.7000 KRW |
| 2025-04-27 |
230.4162 KRW |
3,638,598.7523 ONT |
234.5000 KRW |
225.0000 KRW |
237.8000 KRW |
225.3000 KRW |
| 2025-04-26 |
232.0864 KRW |
3,402,295.2171 ONT |
231.0000 KRW |
227.0000 KRW |
237.1000 KRW |
233.0000 KRW |
| 2025-04-25 |
228.1339 KRW |
8,626,068.7099 ONT |
222.0000 KRW |
220.7000 KRW |
232.9000 KRW |
230.0000 KRW |
| 2025-04-24 |
221.3603 KRW |
6,854,974.3919 ONT |
220.6000 KRW |
216.7000 KRW |
226.3000 KRW |
218.2000 KRW |
| 2025-04-23 |
220.2285 KRW |
4,667,731.6640 ONT |
218.0000 KRW |
217.0000 KRW |
225.0000 KRW |
220.3000 KRW |
| 2025-04-22 |
209.7377 KRW |
3,586,869.7074 ONT |
210.0000 KRW |
203.0000 KRW |
218.7000 KRW |
218.1000 KRW |
| 2025-04-21 |
211.6958 KRW |
2,074,402.9450 ONT |
211.4000 KRW |
208.6000 KRW |
214.4000 KRW |
209.5000 KRW |
| 2025-04-20 |
211.8450 KRW |
3,620,308.6273 ONT |
211.3000 KRW |
205.9000 KRW |
217.6000 KRW |
211.9000 KRW |
| 2025-04-19 |
213.3267 KRW |
2,901,267.8999 ONT |
209.0000 KRW |
208.8000 KRW |
217.6000 KRW |
211.3000 KRW |
| 2025-04-18 |
207.5689 KRW |
9,733,149.2179 ONT |
201.0000 KRW |
196.9000 KRW |
215.9000 KRW |
211.8000 KRW |
| 2025-04-17 |
201.5456 KRW |
6,623,044.2155 ONT |
196.2000 KRW |
194.8000 KRW |
209.3000 KRW |
201.1000 KRW |
| 2025-04-16 |
193.8241 KRW |
4,919,158.0004 ONT |
194.1000 KRW |
190.2000 KRW |
199.0000 KRW |
196.5000 KRW |
| 2025-04-15 |
192.0042 KRW |
2,550,512.5543 ONT |
191.6000 KRW |
189.4000 KRW |
195.0000 KRW |
193.8000 KRW |
| 2025-04-14 |
194.2456 KRW |
1,773,059.8552 ONT |
194.2000 KRW |
191.0000 KRW |
198.0000 KRW |
192.5000 KRW |
| 2025-04-13 |
198.4904 KRW |
4,534,088.6691 ONT |
200.3000 KRW |
191.2000 KRW |
205.4000 KRW |
192.2000 KRW |
| 2025-04-12 |
194.3543 KRW |
4,650,653.4787 ONT |
191.0000 KRW |
188.5000 KRW |
201.9000 KRW |
200.2000 KRW |
| 2025-04-11 |
191.3028 KRW |
5,014,785.2534 ONT |
190.3000 KRW |
187.7000 KRW |
195.5000 KRW |
191.0000 KRW |
| 2025-04-10 |
197.1264 KRW |
21,309,441.6028 ONT |
190.9000 KRW |
185.6000 KRW |
203.9000 KRW |
190.9000 KRW |
| 2025-04-09 |
184.1581 KRW |
24,908,214.9378 ONT |
176.5000 KRW |
171.7000 KRW |
193.1000 KRW |
191.4000 KRW |
| 2025-04-08 |
179.4656 KRW |
3,249,538.9434 ONT |
180.9000 KRW |
174.4000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2025-04-07 |
176.0522 KRW |
6,667,220.7438 ONT |
181.0000 KRW |
165.2000 KRW |
189.2000 KRW |
182.1000 KRW |
| 2025-04-06 |
189.9648 KRW |
4,027,605.1836 ONT |
196.4000 KRW |
178.3000 KRW |
201.8000 KRW |
183.9000 KRW |
| 2025-04-05 |
196.4386 KRW |
1,244,801.4744 ONT |
197.8000 KRW |
193.5000 KRW |
199.9000 KRW |
194.7000 KRW |
| 2025-04-04 |
194.6591 KRW |
2,616,106.5528 ONT |
196.4000 KRW |
190.6000 KRW |
199.4000 KRW |
199.4000 KRW |
| 2025-04-03 |
194.1636 KRW |
2,199,427.1880 ONT |
195.1000 KRW |
188.5000 KRW |
202.9000 KRW |
195.5000 KRW |
| 2025-04-02 |
202.4981 KRW |
5,155,920.7148 ONT |
214.8000 KRW |
192.0000 KRW |
214.8000 KRW |
193.2000 KRW |
| 2025-04-01 |
212.1047 KRW |
1,884,436.5812 ONT |
207.7000 KRW |
205.3000 KRW |
218.4000 KRW |
212.8000 KRW |
| 2025-03-31 |
205.1803 KRW |
4,421,487.6437 ONT |
207.1000 KRW |
198.1000 KRW |
211.2000 KRW |
207.6000 KRW |
| 2025-03-30 |
208.5105 KRW |
1,348,274.9028 ONT |
206.2000 KRW |
204.3000 KRW |
213.3000 KRW |
207.5000 KRW |
| 2025-03-29 |
207.4507 KRW |
2,034,120.2112 ONT |
213.8000 KRW |
201.7000 KRW |
214.8000 KRW |
205.1000 KRW |
| 2025-03-28 |
219.9757 KRW |
3,188,977.0765 ONT |
229.6000 KRW |
210.0000 KRW |
236.4000 KRW |
212.5000 KRW |