Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
691.8184 KRW |
40,129,851.2052 ONT |
680.0000 KRW |
666.0000 KRW |
720.0000 KRW |
685.0000 KRW |
| 2022-02-04 |
691.8649 KRW |
158,769,225.1057 ONT |
610.0000 KRW |
607.0000 KRW |
732.0000 KRW |
677.0000 KRW |
| 2022-02-03 |
590.7793 KRW |
6,449,597.0265 ONT |
593.0000 KRW |
578.0000 KRW |
607.0000 KRW |
606.0000 KRW |
| 2022-02-02 |
620.1735 KRW |
16,405,904.8448 ONT |
616.0000 KRW |
593.0000 KRW |
641.0000 KRW |
599.0000 KRW |
| 2022-02-01 |
611.6436 KRW |
4,993,599.9419 ONT |
595.0000 KRW |
594.0000 KRW |
624.0000 KRW |
616.0000 KRW |
| 2022-01-31 |
578.9192 KRW |
5,118,031.3212 ONT |
595.0000 KRW |
563.0000 KRW |
599.0000 KRW |
595.0000 KRW |
| 2022-01-30 |
606.0351 KRW |
11,861,317.2889 ONT |
598.0000 KRW |
580.0000 KRW |
626.0000 KRW |
591.0000 KRW |
| 2022-01-29 |
590.7591 KRW |
5,116,109.8633 ONT |
584.0000 KRW |
582.0000 KRW |
600.0000 KRW |
593.0000 KRW |
| 2022-01-28 |
571.1585 KRW |
3,991,600.9465 ONT |
569.0000 KRW |
560.0000 KRW |
587.0000 KRW |
580.0000 KRW |
| 2022-01-27 |
556.9030 KRW |
6,878,101.6159 ONT |
562.0000 KRW |
536.0000 KRW |
575.0000 KRW |
567.0000 KRW |
| 2022-01-26 |
569.8350 KRW |
7,238,928.1510 ONT |
550.0000 KRW |
547.0000 KRW |
599.0000 KRW |
562.0000 KRW |
| 2022-01-25 |
540.8332 KRW |
4,645,556.9445 ONT |
543.0000 KRW |
528.0000 KRW |
554.0000 KRW |
546.0000 KRW |
| 2022-01-24 |
530.3680 KRW |
11,645,518.5492 ONT |
575.0000 KRW |
501.0000 KRW |
575.0000 KRW |
541.0000 KRW |
| 2022-01-23 |
568.7087 KRW |
9,368,205.2911 ONT |
562.0000 KRW |
549.0000 KRW |
585.0000 KRW |
564.0000 KRW |
| 2022-01-22 |
597.7279 KRW |
47,503,673.3031 ONT |
617.0000 KRW |
521.0000 KRW |
653.0000 KRW |
564.0000 KRW |
| 2022-01-21 |
663.1279 KRW |
11,233,740.3491 ONT |
696.0000 KRW |
605.0000 KRW |
714.0000 KRW |
626.0000 KRW |
| 2022-01-20 |
717.5393 KRW |
4,360,808.0103 ONT |
718.0000 KRW |
694.0000 KRW |
748.0000 KRW |
699.0000 KRW |
| 2022-01-19 |
724.7464 KRW |
4,039,677.1332 ONT |
745.0000 KRW |
708.0000 KRW |
748.0000 KRW |
720.0000 KRW |
| 2022-01-18 |
741.9320 KRW |
4,002,287.9029 ONT |
758.0000 KRW |
729.0000 KRW |
762.0000 KRW |
749.0000 KRW |
| 2022-01-17 |
764.0095 KRW |
4,507,469.3083 ONT |
788.0000 KRW |
746.0000 KRW |
790.0000 KRW |
756.0000 KRW |
| 2022-01-16 |
787.1095 KRW |
5,814,167.1729 ONT |
787.0000 KRW |
776.0000 KRW |
798.0000 KRW |
790.0000 KRW |
| 2022-01-15 |
774.0324 KRW |
10,064,132.2703 ONT |
755.0000 KRW |
750.0000 KRW |
795.0000 KRW |
785.0000 KRW |
| 2022-01-14 |
749.6827 KRW |
4,169,240.4262 ONT |
744.0000 KRW |
735.0000 KRW |
761.0000 KRW |
756.0000 KRW |
| 2022-01-13 |
768.0914 KRW |
4,050,352.1054 ONT |
775.0000 KRW |
746.0000 KRW |
786.0000 KRW |
749.0000 KRW |
| 2022-01-12 |
761.3952 KRW |
4,765,627.5858 ONT |
748.0000 KRW |
742.0000 KRW |
778.0000 KRW |
776.0000 KRW |
| 2022-01-11 |
726.4662 KRW |
6,084,246.3046 ONT |
723.0000 KRW |
713.0000 KRW |
748.0000 KRW |
747.0000 KRW |
| 2022-01-10 |
727.9056 KRW |
8,366,823.6044 ONT |
755.0000 KRW |
699.0000 KRW |
769.0000 KRW |
721.0000 KRW |
| 2022-01-09 |
742.4279 KRW |
3,705,028.8740 ONT |
739.0000 KRW |
732.0000 KRW |
760.0000 KRW |
749.0000 KRW |
| 2022-01-08 |
756.3044 KRW |
5,198,781.1419 ONT |
761.0000 KRW |
719.0000 KRW |
781.0000 KRW |
739.0000 KRW |
| 2022-01-07 |
766.3659 KRW |
20,835,569.7976 ONT |
777.0000 KRW |
725.0000 KRW |
789.0000 KRW |
752.0000 KRW |
| 2022-01-06 |
766.6547 KRW |
8,539,956.5392 ONT |
782.0000 KRW |
741.0000 KRW |
788.0000 KRW |
779.0000 KRW |
| 2022-01-05 |
820.6607 KRW |
11,606,337.3609 ONT |
823.0000 KRW |
738.0000 KRW |
873.0000 KRW |
786.0000 KRW |
| 2022-01-04 |
826.6375 KRW |
5,966,699.1878 ONT |
839.0000 KRW |
809.0000 KRW |
844.0000 KRW |
822.0000 KRW |
| 2022-01-03 |
849.4381 KRW |
9,512,149.3543 ONT |
855.0000 KRW |
822.0000 KRW |
867.0000 KRW |
838.0000 KRW |
| 2022-01-02 |
836.2183 KRW |
11,582,966.9475 ONT |
823.0000 KRW |
817.0000 KRW |
864.0000 KRW |
856.0000 KRW |
| 2022-01-01 |
813.6152 KRW |
2,808,124.7702 ONT |
806.0000 KRW |
805.0000 KRW |
822.0000 KRW |
817.0000 KRW |
| 2021-12-31 |
815.3482 KRW |
3,766,092.4036 ONT |
811.0000 KRW |
792.0000 KRW |
834.0000 KRW |
807.0000 KRW |
| 2021-12-30 |
807.3738 KRW |
4,882,505.1731 ONT |
808.0000 KRW |
789.0000 KRW |
830.0000 KRW |
812.0000 KRW |
| 2021-12-29 |
829.1465 KRW |
6,288,650.7715 ONT |
844.0000 KRW |
808.0000 KRW |
852.0000 KRW |
814.0000 KRW |
| 2021-12-28 |
873.0546 KRW |
8,752,470.1216 ONT |
916.0000 KRW |
840.0000 KRW |
917.0000 KRW |
850.0000 KRW |
| 2021-12-27 |
917.3903 KRW |
6,341,811.8139 ONT |
905.0000 KRW |
896.0000 KRW |
940.0000 KRW |
919.0000 KRW |
| 2021-12-26 |
891.2724 KRW |
4,908,317.5516 ONT |
902.0000 KRW |
876.0000 KRW |
911.0000 KRW |
905.0000 KRW |
| 2021-12-25 |
900.4257 KRW |
3,803,871.1500 ONT |
903.0000 KRW |
889.0000 KRW |
913.0000 KRW |
901.0000 KRW |
| 2021-12-24 |
912.1295 KRW |
5,779,324.8630 ONT |
905.0000 KRW |
894.0000 KRW |
934.0000 KRW |
901.0000 KRW |
| 2021-12-23 |
880.9560 KRW |
6,747,812.3241 ONT |
875.0000 KRW |
864.0000 KRW |
907.0000 KRW |
903.0000 KRW |
| 2021-12-22 |
872.2440 KRW |
4,080,828.4062 ONT |
861.0000 KRW |
852.0000 KRW |
891.0000 KRW |
878.0000 KRW |
| 2021-12-21 |
848.3065 KRW |
4,945,535.6098 ONT |
834.0000 KRW |
818.0000 KRW |
867.0000 KRW |
861.0000 KRW |
| 2021-12-20 |
839.3630 KRW |
7,019,926.7017 ONT |
864.0000 KRW |
812.0000 KRW |
876.0000 KRW |
829.0000 KRW |
| 2021-12-19 |
851.0625 KRW |
4,216,588.7091 ONT |
848.0000 KRW |
841.0000 KRW |
873.0000 KRW |
870.0000 KRW |
| 2021-12-18 |
848.8199 KRW |
4,622,307.2730 ONT |
845.0000 KRW |
831.0000 KRW |
863.0000 KRW |
848.0000 KRW |