Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
292.4654 KRW |
8,397,559.2869 ONT |
307.0000 KRW |
281.0000 KRW |
308.0000 KRW |
301.0000 KRW |
| 2022-10-12 |
308.4973 KRW |
2,227,099.7753 ONT |
308.0000 KRW |
305.0000 KRW |
311.0000 KRW |
306.0000 KRW |
| 2022-10-11 |
308.7166 KRW |
4,305,618.3421 ONT |
311.0000 KRW |
304.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2022-10-10 |
322.7371 KRW |
10,175,774.1026 ONT |
321.0000 KRW |
311.0000 KRW |
336.0000 KRW |
312.0000 KRW |
| 2022-10-09 |
322.7101 KRW |
5,439,039.1704 ONT |
321.0000 KRW |
320.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2022-10-08 |
321.2844 KRW |
4,730,676.0001 ONT |
319.0000 KRW |
318.0000 KRW |
325.0000 KRW |
319.0000 KRW |
| 2022-10-07 |
318.9263 KRW |
6,338,138.2357 ONT |
318.0000 KRW |
315.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2022-10-06 |
321.5675 KRW |
1,906,923.2582 ONT |
323.0000 KRW |
316.0000 KRW |
325.0000 KRW |
317.0000 KRW |
| 2022-10-05 |
321.6118 KRW |
2,224,660.7454 ONT |
326.0000 KRW |
318.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2022-10-04 |
324.4132 KRW |
1,996,136.6886 ONT |
323.0000 KRW |
320.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2022-10-03 |
317.5993 KRW |
1,641,939.2882 ONT |
314.0000 KRW |
311.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2022-10-02 |
319.8308 KRW |
3,890,951.9497 ONT |
320.0000 KRW |
312.0000 KRW |
324.0000 KRW |
314.0000 KRW |
| 2022-10-01 |
325.5018 KRW |
3,242,429.3134 ONT |
322.0000 KRW |
319.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2022-09-30 |
323.7535 KRW |
3,575,192.0383 ONT |
323.0000 KRW |
320.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2022-09-29 |
320.1513 KRW |
3,435,951.6375 ONT |
323.0000 KRW |
316.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2022-09-28 |
313.6467 KRW |
6,156,781.5150 ONT |
316.0000 KRW |
305.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2022-09-27 |
324.2208 KRW |
10,524,457.4371 ONT |
316.0000 KRW |
312.0000 KRW |
332.0000 KRW |
318.0000 KRW |
| 2022-09-26 |
310.7729 KRW |
5,149,265.2035 ONT |
312.0000 KRW |
304.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2022-09-25 |
318.2030 KRW |
2,628,650.7601 ONT |
321.0000 KRW |
309.0000 KRW |
324.0000 KRW |
313.0000 KRW |
| 2022-09-24 |
327.2352 KRW |
3,560,799.4249 ONT |
327.0000 KRW |
319.0000 KRW |
331.0000 KRW |
321.0000 KRW |
| 2022-09-23 |
323.3335 KRW |
4,294,728.3697 ONT |
323.0000 KRW |
315.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2022-09-22 |
314.0017 KRW |
5,102,318.5986 ONT |
305.0000 KRW |
304.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2022-09-21 |
309.9685 KRW |
8,861,755.4432 ONT |
310.0000 KRW |
298.0000 KRW |
327.0000 KRW |
304.0000 KRW |
| 2022-09-20 |
310.6621 KRW |
4,053,582.2197 ONT |
313.0000 KRW |
306.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2022-09-19 |
306.3691 KRW |
7,684,878.1674 ONT |
311.0000 KRW |
301.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2022-09-18 |
323.1000 KRW |
6,129,242.5810 ONT |
331.0000 KRW |
305.0000 KRW |
333.0000 KRW |
310.0000 KRW |
| 2022-09-17 |
328.0328 KRW |
4,300,760.8405 ONT |
326.0000 KRW |
324.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2022-09-16 |
321.4020 KRW |
5,110,309.4423 ONT |
323.0000 KRW |
316.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2022-09-15 |
322.9880 KRW |
9,960,142.6997 ONT |
330.0000 KRW |
318.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2022-09-14 |
325.8642 KRW |
4,494,352.5350 ONT |
323.0000 KRW |
321.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2022-09-13 |
335.9590 KRW |
9,801,495.5871 ONT |
349.0000 KRW |
323.0000 KRW |
351.0000 KRW |
326.0000 KRW |
| 2022-09-12 |
349.6218 KRW |
8,360,732.7692 ONT |
349.0000 KRW |
342.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2022-09-11 |
347.5252 KRW |
5,488,241.5111 ONT |
348.0000 KRW |
342.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2022-09-10 |
351.1583 KRW |
11,667,245.3660 ONT |
350.0000 KRW |
341.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2022-09-09 |
345.2815 KRW |
7,113,512.3651 ONT |
337.0000 KRW |
336.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2022-09-08 |
328.6678 KRW |
10,590,831.3513 ONT |
321.0000 KRW |
319.0000 KRW |
340.0000 KRW |
336.0000 KRW |
| 2022-09-07 |
314.9006 KRW |
4,161,542.8147 ONT |
314.0000 KRW |
305.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2022-09-06 |
331.6958 KRW |
7,556,915.9904 ONT |
336.0000 KRW |
314.0000 KRW |
346.0000 KRW |
315.0000 KRW |
| 2022-09-05 |
332.6172 KRW |
3,795,755.0589 ONT |
336.0000 KRW |
328.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2022-09-04 |
334.7075 KRW |
4,796,771.7529 ONT |
333.0000 KRW |
329.0000 KRW |
340.0000 KRW |
336.0000 KRW |