Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
321.8750 KRW |
4,464,416.2642 ONT |
325.0000 KRW |
317.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2023-12-22 |
323.8146 KRW |
15,671,559.0399 ONT |
322.0000 KRW |
314.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2023-12-21 |
316.9259 KRW |
14,309,625.4096 ONT |
313.0000 KRW |
311.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2023-12-20 |
309.2299 KRW |
10,261,335.9669 ONT |
301.0000 KRW |
298.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2023-12-19 |
300.7276 KRW |
6,514,703.2949 ONT |
302.0000 KRW |
295.0000 KRW |
307.0000 KRW |
298.0000 KRW |
| 2023-12-18 |
296.5384 KRW |
10,699,670.3647 ONT |
310.0000 KRW |
284.0000 KRW |
312.0000 KRW |
300.0000 KRW |
| 2023-12-17 |
316.7426 KRW |
4,610,571.3416 ONT |
323.0000 KRW |
312.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-12-16 |
320.8338 KRW |
5,728,053.0092 ONT |
315.0000 KRW |
311.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2023-12-15 |
318.0000 KRW |
6,852,121.3854 ONT |
321.0000 KRW |
315.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2023-12-14 |
318.6917 KRW |
14,411,076.8682 ONT |
316.0000 KRW |
311.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2023-12-13 |
313.2914 KRW |
17,613,358.2157 ONT |
318.0000 KRW |
304.0000 KRW |
326.0000 KRW |
316.0000 KRW |
| 2023-12-12 |
315.8340 KRW |
11,957,364.6750 ONT |
315.0000 KRW |
310.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2023-12-11 |
318.0729 KRW |
27,329,928.0318 ONT |
345.0000 KRW |
305.0000 KRW |
345.0000 KRW |
313.0000 KRW |
| 2023-12-10 |
337.7307 KRW |
14,160,838.3827 ONT |
338.0000 KRW |
326.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2023-12-09 |
334.8147 KRW |
18,545,759.6554 ONT |
332.0000 KRW |
328.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2023-12-08 |
330.2578 KRW |
32,142,599.1939 ONT |
327.0000 KRW |
317.0000 KRW |
344.0000 KRW |
330.0000 KRW |
| 2023-12-07 |
321.2402 KRW |
14,947,281.9677 ONT |
321.0000 KRW |
310.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2023-12-06 |
317.1672 KRW |
16,593,241.1500 ONT |
318.0000 KRW |
308.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-12-05 |
312.7059 KRW |
11,033,963.2219 ONT |
313.0000 KRW |
308.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2023-12-04 |
307.2311 KRW |
14,602,743.7013 ONT |
305.0000 KRW |
299.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2023-12-03 |
304.6795 KRW |
10,972,809.9349 ONT |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2023-12-02 |
302.0645 KRW |
8,227,123.8112 ONT |
302.0000 KRW |
298.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2023-12-01 |
298.5225 KRW |
5,669,337.8070 ONT |
300.0000 KRW |
296.0000 KRW |
302.0000 KRW |
302.0000 KRW |
| 2023-11-30 |
298.5785 KRW |
9,320,024.8487 ONT |
304.0000 KRW |
294.0000 KRW |
304.0000 KRW |
299.0000 KRW |
| 2023-11-29 |
295.2309 KRW |
14,028,410.4774 ONT |
294.0000 KRW |
290.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-11-28 |
294.6980 KRW |
39,992,256.9972 ONT |
289.0000 KRW |
285.0000 KRW |
303.0000 KRW |
293.0000 KRW |
| 2023-11-27 |
297.3980 KRW |
73,013,039.1200 ONT |
296.0000 KRW |
283.0000 KRW |
309.0000 KRW |
289.0000 KRW |
| 2023-11-26 |
297.1619 KRW |
25,098,819.7154 ONT |
297.0000 KRW |
291.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-11-25 |
294.5051 KRW |
5,990,987.7875 ONT |
291.0000 KRW |
290.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2023-11-24 |
291.2007 KRW |
7,785,468.3722 ONT |
292.0000 KRW |
289.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2023-11-23 |
286.0699 KRW |
8,130,520.4194 ONT |
284.0000 KRW |
282.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2023-11-22 |
278.5731 KRW |
8,613,985.9210 ONT |
273.0000 KRW |
272.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2023-11-21 |
291.4238 KRW |
9,493,016.9520 ONT |
299.0000 KRW |
276.0000 KRW |
300.0000 KRW |
279.0000 KRW |
| 2023-11-20 |
297.1067 KRW |
6,384,772.8774 ONT |
297.0000 KRW |
293.0000 KRW |
302.0000 KRW |
297.0000 KRW |
| 2023-11-19 |
293.9196 KRW |
5,815,215.7499 ONT |
295.0000 KRW |
288.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2023-11-18 |
292.8872 KRW |
7,082,464.2517 ONT |
301.0000 KRW |
285.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-11-17 |
299.4345 KRW |
11,210,991.2221 ONT |
303.0000 KRW |
290.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2023-11-16 |
306.6608 KRW |
16,186,619.3101 ONT |
310.0000 KRW |
298.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2023-11-15 |
302.3002 KRW |
13,817,376.9550 ONT |
298.0000 KRW |
292.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2023-11-14 |
302.3704 KRW |
19,972,953.8300 ONT |
305.0000 KRW |
291.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2023-11-13 |
312.2137 KRW |
22,915,710.0178 ONT |
316.0000 KRW |
303.0000 KRW |
322.0000 KRW |
308.0000 KRW |
| 2023-11-12 |
313.2582 KRW |
19,240,821.7117 ONT |
314.0000 KRW |
304.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2023-11-11 |
313.0998 KRW |
22,886,892.2027 ONT |
319.0000 KRW |
303.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2023-11-10 |
314.8399 KRW |
53,479,334.4425 ONT |
312.0000 KRW |
302.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2023-11-09 |
310.8740 KRW |
62,107,436.8900 ONT |
313.0000 KRW |
295.0000 KRW |
324.0000 KRW |
307.0000 KRW |
| 2023-11-08 |
304.6079 KRW |
33,582,658.3189 ONT |
308.0000 KRW |
300.0000 KRW |
311.0000 KRW |
310.0000 KRW |
| 2023-11-07 |
319.0149 KRW |
178,601,481.9781 ONT |
302.0000 KRW |
301.0000 KRW |
354.0000 KRW |
308.0000 KRW |
| 2023-11-06 |
298.4432 KRW |
32,159,806.4060 ONT |
298.0000 KRW |
291.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2023-11-05 |
306.9039 KRW |
76,848,612.9027 ONT |
305.0000 KRW |
294.0000 KRW |
328.0000 KRW |
297.0000 KRW |
| 2023-11-04 |
310.3724 KRW |
143,049,738.6646 ONT |
311.0000 KRW |
292.0000 KRW |
333.0000 KRW |
304.0000 KRW |