Crypto exchange UpBit

Market Ontology (ONT) / KRW

Identifier on UpBit: KRW-ONT
Price
Date Price Volume Open Low High Close
2025-03-28 219.9757 KRW 3,188,977.0765 ONT 229.6000 KRW 210.0000 KRW 236.4000 KRW 212.5000 KRW
2025-03-27 230.5431 KRW 1,415,415.1250 ONT 229.7000 KRW 226.4000 KRW 232.8000 KRW 230.5000 KRW
2025-03-26 232.1815 KRW 2,378,561.7810 ONT 232.2000 KRW 228.0000 KRW 236.6000 KRW 229.3000 KRW
2025-03-25 231.1471 KRW 3,159,254.5440 ONT 229.7000 KRW 227.6000 KRW 234.3000 KRW 232.2000 KRW
2025-03-24 228.1019 KRW 2,448,614.6903 ONT 220.8000 KRW 217.3000 KRW 233.3000 KRW 228.7000 KRW
2025-03-23 223.7648 KRW 1,667,442.9168 ONT 225.9000 KRW 218.5000 KRW 227.3000 KRW 220.8000 KRW
2025-03-22 224.0861 KRW 1,204,272.3962 ONT 221.9000 KRW 220.2000 KRW 228.1000 KRW 227.2000 KRW
2025-03-21 222.6972 KRW 2,292,241.7866 ONT 226.0000 KRW 219.0000 KRW 227.0000 KRW 222.7000 KRW
2025-03-20 227.0832 KRW 2,130,512.4510 ONT 227.0000 KRW 224.1000 KRW 230.1000 KRW 227.5000 KRW
2025-03-19 225.3842 KRW 9,188,621.9257 ONT 222.8000 KRW 220.4000 KRW 231.1000 KRW 226.8000 KRW
2025-03-18 216.0740 KRW 2,692,820.4833 ONT 219.4000 KRW 211.3000 KRW 219.7000 KRW 218.8000 KRW
2025-03-17 216.6702 KRW 1,528,086.3799 ONT 211.3000 KRW 210.9000 KRW 220.5000 KRW 220.2000 KRW
2025-03-16 214.6188 KRW 980,996.8229 ONT 217.9000 KRW 210.0000 KRW 219.1000 KRW 213.1000 KRW
2025-03-15 215.2707 KRW 809,211.7295 ONT 213.5000 KRW 212.9000 KRW 217.7000 KRW 217.1000 KRW
2025-03-14 212.6139 KRW 1,298,117.1251 ONT 207.8000 KRW 206.8000 KRW 217.9000 KRW 214.3000 KRW
2025-03-13 209.0201 KRW 2,712,278.0982 ONT 210.7000 KRW 203.7000 KRW 213.1000 KRW 205.0000 KRW
2025-03-12 206.9649 KRW 2,938,942.8658 ONT 205.5000 KRW 199.1000 KRW 213.8000 KRW 207.8000 KRW
2025-03-11 198.9668 KRW 7,219,817.6201 ONT 197.7000 KRW 187.2000 KRW 210.4000 KRW 209.3000 KRW
2025-03-10 209.4935 KRW 5,313,358.1663 ONT 208.9000 KRW 196.1000 KRW 222.3000 KRW 200.6000 KRW
2025-03-09 219.8074 KRW 2,389,080.2071 ONT 230.6000 KRW 208.9000 KRW 231.7000 KRW 211.1000 KRW
2025-03-08 231.8682 KRW 870,477.8329 ONT 233.7000 KRW 228.3000 KRW 235.5000 KRW 231.5000 KRW
2025-03-07 233.5319 KRW 4,007,335.5229 ONT 233.4000 KRW 224.4000 KRW 242.2000 KRW 233.3000 KRW
2025-03-06 238.1475 KRW 1,904,499.3339 ONT 239.5000 KRW 231.8000 KRW 242.5000 KRW 235.0000 KRW
2025-03-05 233.9906 KRW 3,844,534.9643 ONT 233.2000 KRW 228.7000 KRW 240.0000 KRW 238.0000 KRW
2025-03-04 229.5978 KRW 8,183,917.3505 ONT 238.7000 KRW 221.0000 KRW 241.4000 KRW 234.0000 KRW
2025-03-03 258.9601 KRW 6,538,595.3919 ONT 277.2000 KRW 234.1000 KRW 277.7000 KRW 234.1000 KRW
2025-03-02 258.9333 KRW 8,600,835.1971 ONT 251.1000 KRW 246.6000 KRW 275.0000 KRW 274.9000 KRW
2025-03-01 248.8523 KRW 2,314,289.4183 ONT 250.8000 KRW 242.2000 KRW 253.1000 KRW 250.1000 KRW
2025-02-28 240.5865 KRW 7,268,731.1175 ONT 248.9000 KRW 231.0000 KRW 253.0000 KRW 250.7000 KRW
2025-02-27 247.0652 KRW 1,171,359.1987 ONT 245.1000 KRW 240.8000 KRW 254.1000 KRW 253.5000 KRW
2025-02-26 241.8837 KRW 2,501,128.1223 ONT 244.6000 KRW 235.8000 KRW 246.5000 KRW 239.2000 KRW
2025-02-25 238.3041 KRW 9,564,107.3177 ONT 241.2000 KRW 227.8000 KRW 248.2000 KRW 245.3000 KRW
2025-02-24 255.7532 KRW 6,639,852.0361 ONT 275.6000 KRW 236.4000 KRW 276.0000 KRW 240.5000 KRW
2025-02-23 278.6967 KRW 1,478,472.4900 ONT 282.5000 KRW 274.0000 KRW 283.7000 KRW 275.2000 KRW
2025-02-22 281.5971 KRW 2,199,446.7113 ONT 278.8000 KRW 277.1000 KRW 286.0000 KRW 282.3000 KRW
2025-02-21 285.5332 KRW 2,926,411.2360 ONT 286.9000 KRW 274.6000 KRW 293.2000 KRW 279.7000 KRW
2025-02-20 281.5697 KRW 1,632,563.2257 ONT 279.9000 KRW 278.0000 KRW 286.5000 KRW 286.1000 KRW
2025-02-19 278.5160 KRW 2,463,822.0651 ONT 280.0000 KRW 274.1000 KRW 281.9000 KRW 278.5000 KRW
2025-02-18 281.0835 KRW 5,136,443.4209 ONT 295.0000 KRW 273.0000 KRW 295.5000 KRW 280.0000 KRW
2025-02-17 298.5146 KRW 8,260,409.7642 ONT 293.6000 KRW 289.2000 KRW 304.0000 KRW 297.6000 KRW
2025-02-16 295.0354 KRW 5,644,419.8420 ONT 289.8000 KRW 285.0000 KRW 303.4000 KRW 293.2000 KRW
2025-02-15 297.1346 KRW 5,248,522.4670 ONT 302.0000 KRW 287.5000 KRW 304.7000 KRW 287.7000 KRW
2025-02-14 310.8241 KRW 54,405,768.8664 ONT 299.9000 KRW 289.7000 KRW 331.9000 KRW 303.6000 KRW
2025-02-13 304.2132 KRW 6,327,555.7727 ONT 311.2000 KRW 297.0000 KRW 315.4000 KRW 299.7000 KRW
2025-02-12 297.1457 KRW 7,179,402.1164 ONT 293.5000 KRW 283.4000 KRW 315.0000 KRW 311.6000 KRW
2025-02-11 304.2015 KRW 6,920,531.4641 ONT 297.6000 KRW 291.4000 KRW 309.2000 KRW 292.5000 KRW
2025-02-10 290.5332 KRW 5,461,347.6796 ONT 290.0000 KRW 281.2000 KRW 301.0000 KRW 299.7000 KRW
2025-02-09 295.0584 KRW 8,181,747.2328 ONT 294.9000 KRW 280.4000 KRW 302.8000 KRW 288.8000 KRW
2025-02-08 287.2784 KRW 3,139,663.2796 ONT 290.0000 KRW 282.2000 KRW 295.0000 KRW 294.7000 KRW
2025-02-07 290.3399 KRW 16,339,892.4946 ONT 279.7000 KRW 275.3000 KRW 303.1000 KRW 287.6000 KRW