Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
249.7092 KRW |
6,144,776.6372 ONT |
247.0000 KRW |
242.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2022-12-01 |
249.6390 KRW |
5,369,824.1183 ONT |
254.0000 KRW |
246.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2022-11-30 |
252.6674 KRW |
26,443,028.3513 ONT |
246.0000 KRW |
245.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2022-11-29 |
245.1336 KRW |
4,503,249.7763 ONT |
243.0000 KRW |
239.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2022-11-28 |
240.6990 KRW |
3,682,194.1916 ONT |
246.0000 KRW |
237.0000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2022-11-27 |
248.9109 KRW |
4,219,392.4662 ONT |
248.0000 KRW |
245.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2022-11-26 |
249.7861 KRW |
3,742,295.2051 ONT |
248.0000 KRW |
246.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2022-11-25 |
244.6708 KRW |
5,668,021.6438 ONT |
248.0000 KRW |
239.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2022-11-24 |
249.0983 KRW |
9,193,242.3244 ONT |
250.0000 KRW |
242.0000 KRW |
257.0000 KRW |
246.0000 KRW |
| 2022-11-23 |
247.4085 KRW |
7,534,116.0755 ONT |
244.0000 KRW |
241.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2022-11-22 |
242.8604 KRW |
21,138,737.7827 ONT |
240.0000 KRW |
231.0000 KRW |
253.0000 KRW |
243.0000 KRW |
| 2022-11-21 |
238.9812 KRW |
22,716,717.5261 ONT |
232.0000 KRW |
226.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2022-11-20 |
247.7845 KRW |
16,851,357.8515 ONT |
245.0000 KRW |
231.0000 KRW |
258.0000 KRW |
233.0000 KRW |
| 2022-11-19 |
241.5111 KRW |
7,119,692.4912 ONT |
237.0000 KRW |
234.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2022-11-18 |
237.8366 KRW |
4,413,072.6647 ONT |
235.0000 KRW |
233.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-11-17 |
234.7490 KRW |
1,274,663.3483 ONT |
238.0000 KRW |
230.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2022-11-16 |
237.2536 KRW |
4,095,583.3275 ONT |
237.0000 KRW |
230.0000 KRW |
243.0000 KRW |
237.0000 KRW |
| 2022-11-15 |
235.4982 KRW |
3,911,297.9428 ONT |
232.0000 KRW |
227.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2022-11-14 |
221.7372 KRW |
5,923,174.3058 ONT |
229.0000 KRW |
211.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2022-11-13 |
230.6191 KRW |
6,258,502.0167 ONT |
236.0000 KRW |
220.0000 KRW |
243.0000 KRW |
229.0000 KRW |
| 2022-11-12 |
239.4909 KRW |
5,439,316.3419 ONT |
248.0000 KRW |
232.0000 KRW |
249.0000 KRW |
235.0000 KRW |
| 2022-11-11 |
251.9727 KRW |
5,979,980.2552 ONT |
259.0000 KRW |
232.0000 KRW |
264.0000 KRW |
244.0000 KRW |
| 2022-11-10 |
244.2684 KRW |
9,356,340.9254 ONT |
231.0000 KRW |
229.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2022-11-09 |
256.1814 KRW |
12,192,275.5765 ONT |
279.0000 KRW |
217.0000 KRW |
282.0000 KRW |
232.0000 KRW |
| 2022-11-08 |
303.3748 KRW |
15,880,521.8462 ONT |
323.0000 KRW |
270.0000 KRW |
330.0000 KRW |
276.0000 KRW |
| 2022-11-07 |
328.9329 KRW |
20,939,570.2957 ONT |
319.0000 KRW |
312.0000 KRW |
347.0000 KRW |
321.0000 KRW |
| 2022-11-06 |
340.2385 KRW |
8,969,763.6020 ONT |
337.0000 KRW |
324.0000 KRW |
357.0000 KRW |
324.0000 KRW |
| 2022-11-05 |
336.6563 KRW |
6,318,794.4280 ONT |
332.0000 KRW |
330.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2022-11-04 |
326.2818 KRW |
5,353,648.5351 ONT |
320.0000 KRW |
318.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-11-03 |
316.1050 KRW |
5,796,690.9373 ONT |
306.0000 KRW |
304.0000 KRW |
324.0000 KRW |
316.0000 KRW |
| 2022-11-02 |
308.5312 KRW |
4,515,628.2427 ONT |
312.0000 KRW |
300.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2022-11-01 |
315.0250 KRW |
2,866,867.5281 ONT |
314.0000 KRW |
311.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2022-10-31 |
317.2095 KRW |
6,558,229.4971 ONT |
317.0000 KRW |
310.0000 KRW |
325.0000 KRW |
314.0000 KRW |
| 2022-10-30 |
319.7786 KRW |
3,012,238.2397 ONT |
320.0000 KRW |
312.0000 KRW |
327.0000 KRW |
315.0000 KRW |
| 2022-10-29 |
318.7501 KRW |
3,489,277.9918 ONT |
315.0000 KRW |
313.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2022-10-28 |
309.3168 KRW |
2,431,649.4089 ONT |
307.0000 KRW |
303.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2022-10-27 |
314.1065 KRW |
5,827,864.7343 ONT |
313.0000 KRW |
306.0000 KRW |
320.0000 KRW |
308.0000 KRW |
| 2022-10-26 |
312.0269 KRW |
3,571,218.1482 ONT |
310.0000 KRW |
308.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2022-10-25 |
308.3236 KRW |
5,372,821.3209 ONT |
307.0000 KRW |
304.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2022-10-24 |
304.2530 KRW |
3,847,682.9173 ONT |
307.0000 KRW |
300.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2022-10-23 |
303.5633 KRW |
7,377,542.9480 ONT |
301.0000 KRW |
297.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2022-10-22 |
300.0721 KRW |
2,460,961.4871 ONT |
300.0000 KRW |
296.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2022-10-21 |
294.0476 KRW |
4,091,203.1669 ONT |
296.0000 KRW |
287.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2022-10-20 |
297.6022 KRW |
3,245,452.5390 ONT |
296.0000 KRW |
293.0000 KRW |
303.0000 KRW |
297.0000 KRW |
| 2022-10-19 |
309.4788 KRW |
23,575,177.0089 ONT |
307.0000 KRW |
294.0000 KRW |
321.0000 KRW |
298.0000 KRW |
| 2022-10-18 |
305.6301 KRW |
3,537,300.5325 ONT |
309.0000 KRW |
300.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2022-10-17 |
303.6102 KRW |
2,834,129.5344 ONT |
302.0000 KRW |
298.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2022-10-16 |
301.3371 KRW |
1,758,278.9975 ONT |
298.0000 KRW |
298.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2022-10-15 |
298.7568 KRW |
1,518,932.6198 ONT |
298.0000 KRW |
295.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2022-10-14 |
302.1734 KRW |
3,877,955.1886 ONT |
300.0000 KRW |
294.0000 KRW |
309.0000 KRW |
298.0000 KRW |