Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
312.6051 KRW |
8,210,071.7128 ONT |
315.0000 KRW |
302.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2022-07-04 |
309.8768 KRW |
12,085,812.7484 ONT |
310.0000 KRW |
300.0000 KRW |
317.0000 KRW |
317.0000 KRW |
| 2022-07-03 |
311.3656 KRW |
5,806,553.8126 ONT |
313.0000 KRW |
304.0000 KRW |
324.0000 KRW |
310.0000 KRW |
| 2022-07-02 |
309.6977 KRW |
6,364,080.6135 ONT |
320.0000 KRW |
304.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2022-07-01 |
306.2851 KRW |
29,499,979.1328 ONT |
295.0000 KRW |
288.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2022-06-30 |
289.0004 KRW |
10,229,055.0963 ONT |
304.0000 KRW |
279.0000 KRW |
306.0000 KRW |
290.0000 KRW |
| 2022-06-29 |
304.7909 KRW |
8,248,600.0015 ONT |
307.0000 KRW |
298.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2022-06-28 |
320.2960 KRW |
14,488,732.0766 ONT |
323.0000 KRW |
305.0000 KRW |
332.0000 KRW |
305.0000 KRW |
| 2022-06-27 |
322.1157 KRW |
44,193,398.8249 ONT |
305.0000 KRW |
304.0000 KRW |
344.0000 KRW |
325.0000 KRW |
| 2022-06-26 |
318.4108 KRW |
7,690,202.1273 ONT |
320.0000 KRW |
306.0000 KRW |
328.0000 KRW |
308.0000 KRW |
| 2022-06-25 |
319.0856 KRW |
5,462,960.5388 ONT |
324.0000 KRW |
306.0000 KRW |
330.0000 KRW |
319.0000 KRW |
| 2022-06-24 |
316.9896 KRW |
6,994,888.7394 ONT |
312.0000 KRW |
309.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2022-06-23 |
306.3320 KRW |
8,293,334.0814 ONT |
298.0000 KRW |
296.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2022-06-22 |
297.7983 KRW |
8,595,902.9124 ONT |
302.0000 KRW |
291.0000 KRW |
305.0000 KRW |
301.0000 KRW |
| 2022-06-21 |
300.7744 KRW |
14,603,464.0849 ONT |
295.0000 KRW |
291.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2022-06-20 |
287.0791 KRW |
12,587,322.1128 ONT |
287.0000 KRW |
276.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2022-06-19 |
278.5241 KRW |
29,281,775.6785 ONT |
270.0000 KRW |
260.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2022-06-18 |
276.0972 KRW |
16,234,151.1306 ONT |
288.0000 KRW |
260.0000 KRW |
300.0000 KRW |
269.0000 KRW |
| 2022-06-17 |
285.4944 KRW |
10,163,882.8228 ONT |
279.0000 KRW |
275.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2022-06-16 |
290.8176 KRW |
18,815,583.6278 ONT |
301.0000 KRW |
273.0000 KRW |
307.0000 KRW |
278.0000 KRW |
| 2022-06-15 |
276.7730 KRW |
20,299,757.9725 ONT |
288.0000 KRW |
261.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2022-06-14 |
282.7835 KRW |
19,357,185.1861 ONT |
290.0000 KRW |
265.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2022-06-13 |
285.2503 KRW |
22,300,302.5177 ONT |
308.0000 KRW |
269.0000 KRW |
312.0000 KRW |
287.0000 KRW |
| 2022-06-12 |
314.7872 KRW |
18,857,955.1848 ONT |
331.0000 KRW |
298.0000 KRW |
333.0000 KRW |
311.0000 KRW |
| 2022-06-11 |
342.8232 KRW |
12,787,419.0387 ONT |
356.0000 KRW |
320.0000 KRW |
365.0000 KRW |
333.0000 KRW |
| 2022-06-10 |
365.6910 KRW |
8,875,665.9731 ONT |
379.0000 KRW |
351.0000 KRW |
381.0000 KRW |
360.0000 KRW |
| 2022-06-09 |
380.4427 KRW |
7,849,029.7037 ONT |
379.0000 KRW |
373.0000 KRW |
390.0000 KRW |
376.0000 KRW |
| 2022-06-08 |
384.7487 KRW |
10,745,698.1657 ONT |
383.0000 KRW |
373.0000 KRW |
393.0000 KRW |
380.0000 KRW |
| 2022-06-07 |
380.7818 KRW |
16,784,577.5773 ONT |
395.0000 KRW |
367.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2022-06-06 |
417.4422 KRW |
153,558,419.6332 ONT |
375.0000 KRW |
374.0000 KRW |
449.0000 KRW |
395.0000 KRW |
| 2022-06-05 |
371.0842 KRW |
59,815,818.1360 ONT |
355.0000 KRW |
349.0000 KRW |
390.0000 KRW |
373.0000 KRW |
| 2022-06-04 |
353.6825 KRW |
5,430,609.5868 ONT |
357.0000 KRW |
346.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2022-06-03 |
359.4205 KRW |
13,821,921.9771 ONT |
373.0000 KRW |
347.0000 KRW |
373.0000 KRW |
356.0000 KRW |
| 2022-06-02 |
384.9597 KRW |
71,050,941.3571 ONT |
357.0000 KRW |
352.0000 KRW |
413.0000 KRW |
373.0000 KRW |
| 2022-06-01 |
370.2887 KRW |
27,666,316.1938 ONT |
370.0000 KRW |
348.0000 KRW |
386.0000 KRW |
357.0000 KRW |
| 2022-05-31 |
363.3910 KRW |
13,535,083.4938 ONT |
363.0000 KRW |
353.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2022-05-30 |
353.1525 KRW |
8,173,243.3689 ONT |
346.0000 KRW |
342.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2022-05-29 |
340.0632 KRW |
5,380,754.9505 ONT |
339.0000 KRW |
332.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2022-05-28 |
340.1398 KRW |
6,488,680.1405 ONT |
338.0000 KRW |
332.0000 KRW |
346.0000 KRW |
339.0000 KRW |
| 2022-05-27 |
340.0176 KRW |
17,449,288.5882 ONT |
341.0000 KRW |
326.0000 KRW |
350.0000 KRW |
339.0000 KRW |
| 2022-05-26 |
351.0872 KRW |
16,508,785.4972 ONT |
370.0000 KRW |
329.0000 KRW |
375.0000 KRW |
347.0000 KRW |
| 2022-05-25 |
367.0440 KRW |
16,227,104.3897 ONT |
365.0000 KRW |
360.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2022-05-24 |
356.0784 KRW |
12,653,262.5833 ONT |
359.0000 KRW |
339.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2022-05-23 |
381.9577 KRW |
45,367,518.6904 ONT |
371.0000 KRW |
351.0000 KRW |
394.0000 KRW |
359.0000 KRW |
| 2022-05-22 |
365.1458 KRW |
21,000,772.9671 ONT |
354.0000 KRW |
350.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2022-05-21 |
348.4267 KRW |
5,180,214.0141 ONT |
345.0000 KRW |
335.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2022-05-20 |
351.2885 KRW |
9,779,536.2319 ONT |
352.0000 KRW |
338.0000 KRW |
367.0000 KRW |
345.0000 KRW |
| 2022-05-19 |
337.4406 KRW |
16,726,017.0562 ONT |
332.0000 KRW |
320.0000 KRW |
356.0000 KRW |
352.0000 KRW |
| 2022-05-18 |
353.5164 KRW |
14,672,502.1350 ONT |
371.0000 KRW |
331.0000 KRW |
374.0000 KRW |
331.0000 KRW |
| 2022-05-17 |
364.5780 KRW |
17,963,614.1782 ONT |
360.0000 KRW |
347.0000 KRW |
375.0000 KRW |
371.0000 KRW |