Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
353.3775 KRW |
7,912,465.6089 ONT |
353.0000 KRW |
345.0000 KRW |
363.0000 KRW |
347.0000 KRW |
| 2022-08-23 |
350.8329 KRW |
15,880,889.6202 ONT |
345.0000 KRW |
338.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2022-08-22 |
340.5789 KRW |
6,918,246.3314 ONT |
351.0000 KRW |
331.0000 KRW |
352.0000 KRW |
341.0000 KRW |
| 2022-08-21 |
348.1004 KRW |
5,366,279.1039 ONT |
347.0000 KRW |
341.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2022-08-20 |
350.3946 KRW |
9,517,534.4838 ONT |
349.0000 KRW |
336.0000 KRW |
360.0000 KRW |
345.0000 KRW |
| 2022-08-19 |
347.8800 KRW |
23,579,484.1004 ONT |
372.0000 KRW |
332.0000 KRW |
372.0000 KRW |
350.0000 KRW |
| 2022-08-18 |
379.3396 KRW |
18,952,218.3689 ONT |
391.0000 KRW |
368.0000 KRW |
391.0000 KRW |
371.0000 KRW |
| 2022-08-17 |
420.8562 KRW |
140,295,763.0635 ONT |
387.0000 KRW |
385.0000 KRW |
460.0000 KRW |
391.0000 KRW |
| 2022-08-16 |
392.5468 KRW |
15,344,514.4568 ONT |
392.0000 KRW |
382.0000 KRW |
404.0000 KRW |
387.0000 KRW |
| 2022-08-15 |
400.7341 KRW |
25,819,665.3134 ONT |
393.0000 KRW |
384.0000 KRW |
422.0000 KRW |
388.0000 KRW |
| 2022-08-14 |
398.3995 KRW |
10,468,362.6671 ONT |
399.0000 KRW |
388.0000 KRW |
407.0000 KRW |
392.0000 KRW |
| 2022-08-13 |
395.9592 KRW |
7,520,534.6997 ONT |
396.0000 KRW |
391.0000 KRW |
402.0000 KRW |
399.0000 KRW |
| 2022-08-12 |
387.2288 KRW |
10,293,083.6603 ONT |
388.0000 KRW |
380.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2022-08-11 |
401.3429 KRW |
44,016,650.1534 ONT |
379.0000 KRW |
377.0000 KRW |
427.0000 KRW |
387.0000 KRW |
| 2022-08-10 |
366.9333 KRW |
10,667,773.6186 ONT |
366.0000 KRW |
356.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2022-08-09 |
371.5750 KRW |
11,590,918.9293 ONT |
383.0000 KRW |
358.0000 KRW |
386.0000 KRW |
365.0000 KRW |
| 2022-08-08 |
384.8786 KRW |
8,421,593.6323 ONT |
383.0000 KRW |
377.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2022-08-07 |
379.9685 KRW |
3,924,809.6448 ONT |
381.0000 KRW |
374.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2022-08-06 |
382.9783 KRW |
8,229,415.6516 ONT |
385.0000 KRW |
379.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2022-08-05 |
409.0700 KRW |
131,404,782.8473 ONT |
368.0000 KRW |
366.0000 KRW |
439.0000 KRW |
384.0000 KRW |
| 2022-08-04 |
365.6348 KRW |
5,164,917.9366 ONT |
364.0000 KRW |
360.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2022-08-03 |
362.0746 KRW |
6,277,635.7484 ONT |
359.0000 KRW |
350.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2022-08-02 |
358.8516 KRW |
12,255,683.4335 ONT |
378.0000 KRW |
350.0000 KRW |
378.0000 KRW |
357.0000 KRW |
| 2022-08-01 |
365.6471 KRW |
13,108,195.9517 ONT |
360.0000 KRW |
356.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2022-07-31 |
365.9254 KRW |
14,956,093.0596 ONT |
365.0000 KRW |
355.0000 KRW |
376.0000 KRW |
356.0000 KRW |
| 2022-07-30 |
372.5093 KRW |
11,596,987.7539 ONT |
370.0000 KRW |
361.0000 KRW |
380.0000 KRW |
365.0000 KRW |
| 2022-07-29 |
380.1659 KRW |
58,463,596.6739 ONT |
360.0000 KRW |
358.0000 KRW |
413.0000 KRW |
375.0000 KRW |
| 2022-07-28 |
345.8834 KRW |
33,825,800.0940 ONT |
324.0000 KRW |
321.0000 KRW |
374.0000 KRW |
360.0000 KRW |
| 2022-07-27 |
312.9304 KRW |
4,969,346.4152 ONT |
308.0000 KRW |
303.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2022-07-26 |
302.1763 KRW |
6,401,894.8520 ONT |
305.0000 KRW |
296.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2022-07-25 |
319.0254 KRW |
9,233,546.8514 ONT |
330.0000 KRW |
309.0000 KRW |
335.0000 KRW |
310.0000 KRW |
| 2022-07-24 |
329.9659 KRW |
4,674,033.8265 ONT |
326.0000 KRW |
325.0000 KRW |
336.0000 KRW |
330.0000 KRW |
| 2022-07-23 |
329.6441 KRW |
9,228,640.8274 ONT |
328.0000 KRW |
318.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2022-07-22 |
332.7605 KRW |
18,172,410.9825 ONT |
326.0000 KRW |
322.0000 KRW |
344.0000 KRW |
326.0000 KRW |
| 2022-07-21 |
323.7953 KRW |
9,798,541.0374 ONT |
325.0000 KRW |
315.0000 KRW |
336.0000 KRW |
325.0000 KRW |
| 2022-07-20 |
343.0071 KRW |
29,319,668.8749 ONT |
336.0000 KRW |
324.0000 KRW |
359.0000 KRW |
326.0000 KRW |
| 2022-07-19 |
328.5815 KRW |
10,522,211.8473 ONT |
326.0000 KRW |
319.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2022-07-18 |
315.0695 KRW |
10,873,752.5202 ONT |
304.0000 KRW |
303.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2022-07-17 |
308.7104 KRW |
6,441,056.2100 ONT |
311.0000 KRW |
302.0000 KRW |
317.0000 KRW |
304.0000 KRW |
| 2022-07-16 |
306.3540 KRW |
6,068,458.2516 ONT |
305.0000 KRW |
300.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2022-07-15 |
302.9718 KRW |
6,087,279.3834 ONT |
303.0000 KRW |
299.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2022-07-14 |
294.7369 KRW |
6,564,342.5904 ONT |
296.0000 KRW |
287.0000 KRW |
304.0000 KRW |
300.0000 KRW |
| 2022-07-13 |
286.2783 KRW |
9,147,355.7233 ONT |
287.0000 KRW |
273.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2022-07-12 |
295.2432 KRW |
7,872,261.7979 ONT |
300.0000 KRW |
287.0000 KRW |
301.0000 KRW |
289.0000 KRW |
| 2022-07-11 |
314.4292 KRW |
7,652,472.9939 ONT |
331.0000 KRW |
294.0000 KRW |
332.0000 KRW |
300.0000 KRW |
| 2022-07-10 |
334.5966 KRW |
10,259,789.8539 ONT |
342.0000 KRW |
327.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2022-07-09 |
352.8842 KRW |
79,901,195.2613 ONT |
322.0000 KRW |
322.0000 KRW |
377.0000 KRW |
342.0000 KRW |
| 2022-07-08 |
324.9726 KRW |
7,528,407.4117 ONT |
324.0000 KRW |
318.0000 KRW |
333.0000 KRW |
323.0000 KRW |
| 2022-07-07 |
316.0590 KRW |
4,709,539.5155 ONT |
311.0000 KRW |
309.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2022-07-06 |
308.5928 KRW |
4,238,512.7239 ONT |
308.0000 KRW |
304.0000 KRW |
312.0000 KRW |
311.0000 KRW |