Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
300.0191 KRW |
36,320,087.9874 ONT |
294.0000 KRW |
278.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2023-11-02 |
298.0754 KRW |
18,138,921.4509 ONT |
305.0000 KRW |
286.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2023-11-01 |
291.5112 KRW |
23,493,402.7323 ONT |
289.0000 KRW |
278.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2023-10-31 |
273.0938 KRW |
24,706,662.1036 ONT |
275.0000 KRW |
257.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2023-10-30 |
274.1379 KRW |
22,018,097.2135 ONT |
281.0000 KRW |
270.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2023-10-29 |
295.5637 KRW |
132,813,215.2854 ONT |
285.0000 KRW |
275.0000 KRW |
309.0000 KRW |
280.0000 KRW |
| 2023-10-28 |
282.7985 KRW |
75,497,378.8170 ONT |
262.0000 KRW |
260.0000 KRW |
296.0000 KRW |
285.0000 KRW |
| 2023-10-27 |
257.8519 KRW |
14,059,469.1010 ONT |
258.0000 KRW |
246.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-10-26 |
251.1007 KRW |
12,732,599.8204 ONT |
251.0000 KRW |
241.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2023-10-25 |
250.1428 KRW |
11,298,897.5476 ONT |
251.0000 KRW |
244.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-10-24 |
247.6239 KRW |
21,983,991.5850 ONT |
250.0000 KRW |
239.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-10-23 |
243.3088 KRW |
25,314,290.9947 ONT |
243.0000 KRW |
237.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2023-10-22 |
235.8749 KRW |
15,258,656.5956 ONT |
236.0000 KRW |
231.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2023-10-21 |
233.5418 KRW |
13,229,437.2535 ONT |
232.0000 KRW |
229.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2023-10-20 |
226.2433 KRW |
11,722,164.3798 ONT |
222.0000 KRW |
219.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2023-10-19 |
222.8637 KRW |
10,044,502.2031 ONT |
227.0000 KRW |
220.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2023-10-18 |
228.3284 KRW |
17,861,730.7232 ONT |
228.0000 KRW |
225.0000 KRW |
233.0000 KRW |
227.0000 KRW |
| 2023-10-17 |
225.7468 KRW |
11,580,236.0056 ONT |
225.0000 KRW |
222.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2023-10-16 |
224.8538 KRW |
9,816,165.4167 ONT |
224.0000 KRW |
221.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2023-10-15 |
223.2993 KRW |
7,120,204.2398 ONT |
223.0000 KRW |
221.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2023-10-14 |
221.4251 KRW |
3,965,343.9223 ONT |
220.0000 KRW |
219.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2023-10-13 |
217.3976 KRW |
4,833,850.7962 ONT |
218.0000 KRW |
215.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2023-10-12 |
216.2070 KRW |
4,561,657.8914 ONT |
217.0000 KRW |
213.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2023-10-11 |
218.6272 KRW |
5,171,132.2950 ONT |
222.0000 KRW |
215.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2023-10-10 |
223.5685 KRW |
6,795,358.2388 ONT |
222.0000 KRW |
220.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2023-10-09 |
224.7415 KRW |
12,849,503.0196 ONT |
233.0000 KRW |
217.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2023-10-08 |
230.0907 KRW |
13,326,578.7818 ONT |
229.0000 KRW |
223.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2023-10-07 |
229.0220 KRW |
10,481,967.5672 ONT |
228.0000 KRW |
226.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2023-10-06 |
224.8481 KRW |
4,052,152.3511 ONT |
224.0000 KRW |
222.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2023-10-05 |
224.3726 KRW |
1,908,866.5429 ONT |
226.0000 KRW |
222.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2023-10-04 |
223.5525 KRW |
5,722,876.8222 ONT |
227.0000 KRW |
219.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2023-10-03 |
231.1068 KRW |
6,315,865.6941 ONT |
230.0000 KRW |
226.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2023-10-02 |
234.3100 KRW |
6,889,883.1398 ONT |
239.0000 KRW |
228.0000 KRW |
239.0000 KRW |
230.0000 KRW |
| 2023-10-01 |
234.9268 KRW |
5,276,740.3263 ONT |
234.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2023-09-30 |
230.1219 KRW |
4,423,138.3482 ONT |
230.0000 KRW |
228.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2023-09-29 |
226.5134 KRW |
5,903,056.8657 ONT |
226.0000 KRW |
224.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2023-09-28 |
223.8187 KRW |
5,754,752.7686 ONT |
223.0000 KRW |
221.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-09-27 |
224.4806 KRW |
8,741,808.1181 ONT |
226.0000 KRW |
219.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2023-09-26 |
226.1672 KRW |
7,486,918.6054 ONT |
225.0000 KRW |
224.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2023-09-25 |
223.8331 KRW |
6,989,383.0965 ONT |
225.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-09-24 |
231.8542 KRW |
13,132,040.6360 ONT |
239.0000 KRW |
223.0000 KRW |
240.0000 KRW |
224.0000 KRW |
| 2023-09-23 |
241.3478 KRW |
23,402,491.1899 ONT |
242.0000 KRW |
236.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2023-09-22 |
254.1909 KRW |
198,815,197.5616 ONT |
235.0000 KRW |
233.0000 KRW |
275.0000 KRW |
241.0000 KRW |
| 2023-09-21 |
228.3735 KRW |
9,509,549.7965 ONT |
229.0000 KRW |
221.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-09-20 |
225.9035 KRW |
4,261,789.3457 ONT |
227.0000 KRW |
222.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2023-09-19 |
226.6890 KRW |
6,202,327.0318 ONT |
221.0000 KRW |
219.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2023-09-18 |
222.2924 KRW |
6,226,437.0324 ONT |
221.0000 KRW |
218.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2023-09-17 |
221.8884 KRW |
9,894,207.1272 ONT |
227.0000 KRW |
218.0000 KRW |
229.0000 KRW |
220.0000 KRW |
| 2023-09-16 |
227.6147 KRW |
10,483,932.4875 ONT |
223.0000 KRW |
222.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2023-09-15 |
218.1966 KRW |
4,272,887.6708 ONT |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
222.0000 KRW |