Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-21 |
1,461.6876 KRW |
1,947,729.3607 ONT |
1,480.0000 KRW |
1,310.0000 KRW |
1,600.0000 KRW |
1,450.0000 KRW |
| 2019-03-20 |
1,399.9622 KRW |
2,266,657.4952 ONT |
1,260.0000 KRW |
1,210.0000 KRW |
1,520.0000 KRW |
1,485.0000 KRW |
| 2019-03-19 |
1,216.7446 KRW |
392,339.9763 ONT |
1,210.0000 KRW |
1,180.0000 KRW |
1,260.0000 KRW |
1,260.0000 KRW |
| 2019-03-18 |
1,221.7937 KRW |
603,582.3177 ONT |
1,240.0000 KRW |
1,175.0000 KRW |
1,270.0000 KRW |
1,215.0000 KRW |
| 2019-03-17 |
1,202.1502 KRW |
593,010.7110 ONT |
1,195.0000 KRW |
1,135.0000 KRW |
1,280.0000 KRW |
1,235.0000 KRW |
| 2019-03-16 |
1,177.9028 KRW |
1,284,045.2367 ONT |
1,115.0000 KRW |
1,100.0000 KRW |
1,245.0000 KRW |
1,190.0000 KRW |
| 2019-03-15 |
1,112.2716 KRW |
419,581.7172 ONT |
1,110.0000 KRW |
1,085.0000 KRW |
1,150.0000 KRW |
1,115.0000 KRW |
| 2019-03-14 |
1,114.5909 KRW |
976,417.6231 ONT |
1,140.0000 KRW |
1,075.0000 KRW |
1,180.0000 KRW |
1,110.0000 KRW |
| 2019-03-13 |
1,118.8067 KRW |
5,898,675.5052 ONT |
1,075.0000 KRW |
1,005.0000 KRW |
1,215.0000 KRW |
1,125.0000 KRW |
| 2019-03-12 |
1,078.1039 KRW |
1,601,353.7549 ONT |
1,020.0000 KRW |
969.0000 KRW |
1,155.0000 KRW |
1,080.0000 KRW |
| 2019-03-11 |
1,042.1736 KRW |
872,002.0722 ONT |
1,060.0000 KRW |
990.0000 KRW |
1,120.0000 KRW |
1,020.0000 KRW |
| 2019-03-10 |
1,052.6272 KRW |
299,262.2692 ONT |
1,085.0000 KRW |
1,005.0000 KRW |
1,100.0000 KRW |
1,065.0000 KRW |
| 2019-03-09 |
1,100.5172 KRW |
872,659.5286 ONT |
1,090.0000 KRW |
1,060.0000 KRW |
1,150.0000 KRW |
1,090.0000 KRW |
| 2019-03-08 |
1,105.8442 KRW |
1,109,822.1387 ONT |
1,115.0000 KRW |
1,065.0000 KRW |
1,170.0000 KRW |
1,065.0000 KRW |
| 2019-03-07 |
1,068.7727 KRW |
5,492,134.6960 ONT |
994.0000 KRW |
994.0000 KRW |
1,155.0000 KRW |
1,105.0000 KRW |
| 2019-03-06 |
991.9231 KRW |
470,120.0473 ONT |
1,010.0000 KRW |
974.0000 KRW |
1,020.0000 KRW |
991.0000 KRW |
| 2019-03-05 |
965.0906 KRW |
1,852,105.0525 ONT |
890.0000 KRW |
856.0000 KRW |
1,015.0000 KRW |
987.0000 KRW |
| 2019-03-04 |
908.0834 KRW |
468,371.8152 ONT |
975.0000 KRW |
872.0000 KRW |
976.0000 KRW |
886.0000 KRW |
| 2019-03-03 |
987.2320 KRW |
365,459.4226 ONT |
981.0000 KRW |
968.0000 KRW |
1,010.0000 KRW |
970.0000 KRW |
| 2019-03-02 |
996.5799 KRW |
390,775.7996 ONT |
1,030.0000 KRW |
966.0000 KRW |
1,045.0000 KRW |
981.0000 KRW |
| 2019-03-01 |
1,008.8151 KRW |
450,658.6325 ONT |
1,000.0000 KRW |
987.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2019-02-28 |
1,024.9264 KRW |
1,302,268.0133 ONT |
1,010.0000 KRW |
982.0000 KRW |
1,070.0000 KRW |
1,000.0000 KRW |
| 2019-02-27 |
984.6986 KRW |
996,593.4881 ONT |
1,005.0000 KRW |
950.0000 KRW |
1,025.0000 KRW |
996.0000 KRW |
| 2019-02-26 |
1,049.4496 KRW |
1,985,107.3910 ONT |
1,090.0000 KRW |
981.0000 KRW |
1,150.0000 KRW |
1,010.0000 KRW |
| 2019-02-25 |
1,088.5435 KRW |
7,769,180.3488 ONT |
1,090.0000 KRW |
1,015.0000 KRW |
1,190.0000 KRW |
1,090.0000 KRW |
| 2019-02-24 |
1,140.8021 KRW |
23,314,038.2113 ONT |
1,050.0000 KRW |
945.0000 KRW |
1,325.0000 KRW |
1,090.0000 KRW |
| 2019-02-23 |
1,005.1828 KRW |
14,621,807.4864 ONT |
892.0000 KRW |
879.0000 KRW |
1,100.0000 KRW |
1,060.0000 KRW |
| 2019-02-22 |
865.9588 KRW |
2,716,046.5650 ONT |
806.0000 KRW |
805.0000 KRW |
921.0000 KRW |
898.0000 KRW |
| 2019-02-21 |
799.8460 KRW |
731,470.0805 ONT |
812.0000 KRW |
768.0000 KRW |
840.0000 KRW |
804.0000 KRW |
| 2019-02-20 |
770.9558 KRW |
1,469,617.9945 ONT |
743.0000 KRW |
715.0000 KRW |
833.0000 KRW |
806.0000 KRW |
| 2019-02-19 |
759.1275 KRW |
2,358,165.8865 ONT |
738.0000 KRW |
707.0000 KRW |
787.0000 KRW |
750.0000 KRW |
| 2019-02-18 |
706.5803 KRW |
1,896,037.9340 ONT |
712.0000 KRW |
676.0000 KRW |
740.0000 KRW |
736.0000 KRW |
| 2019-02-17 |
754.9903 KRW |
12,449,503.8324 ONT |
690.0000 KRW |
664.0000 KRW |
1,030.0000 KRW |
712.0000 KRW |
| 2019-02-16 |
761.1279 KRW |
16,125,762.0287 ONT |
742.0000 KRW |
686.0000 KRW |
836.0000 KRW |
698.0000 KRW |
| 2019-02-15 |
748.5458 KRW |
12,736,722.8560 ONT |
630.0000 KRW |
618.0000 KRW |
923.0000 KRW |
760.0000 KRW |
| 2019-02-14 |
631.9207 KRW |
126,700.5562 ONT |
636.0000 KRW |
615.0000 KRW |
648.0000 KRW |
631.0000 KRW |
| 2019-02-13 |
648.0911 KRW |
449,350.0509 ONT |
634.0000 KRW |
626.0000 KRW |
670.0000 KRW |
632.0000 KRW |
| 2019-02-12 |
628.2113 KRW |
276,416.1804 ONT |
634.0000 KRW |
617.0000 KRW |
645.0000 KRW |
635.0000 KRW |
| 2019-02-11 |
629.5113 KRW |
235,356.6527 ONT |
635.0000 KRW |
618.0000 KRW |
645.0000 KRW |
639.0000 KRW |
| 2019-02-10 |
627.7840 KRW |
392,333.2027 ONT |
633.0000 KRW |
606.0000 KRW |
643.0000 KRW |
635.0000 KRW |
| 2019-02-09 |
637.2279 KRW |
979,794.1656 ONT |
626.0000 KRW |
604.0000 KRW |
673.0000 KRW |
631.0000 KRW |
| 2019-02-08 |
606.8389 KRW |
877,626.9697 ONT |
607.0000 KRW |
581.0000 KRW |
660.0000 KRW |
619.0000 KRW |
| 2019-02-07 |
590.7872 KRW |
211,934.1058 ONT |
571.0000 KRW |
562.0000 KRW |
628.0000 KRW |
607.0000 KRW |
| 2019-02-06 |
578.5488 KRW |
318,161.1972 ONT |
583.0000 KRW |
564.0000 KRW |
615.0000 KRW |
567.0000 KRW |
| 2019-02-05 |
581.7806 KRW |
102,147.5437 ONT |
589.0000 KRW |
575.0000 KRW |
593.0000 KRW |
583.0000 KRW |
| 2019-02-04 |
592.6794 KRW |
58,643.1776 ONT |
594.0000 KRW |
587.0000 KRW |
603.0000 KRW |
589.0000 KRW |
| 2019-02-03 |
596.0017 KRW |
61,134.9511 ONT |
609.0000 KRW |
587.0000 KRW |
609.0000 KRW |
587.0000 KRW |
| 2019-02-02 |
594.8061 KRW |
70,532.9845 ONT |
595.0000 KRW |
586.0000 KRW |
609.0000 KRW |
595.0000 KRW |
| 2019-02-01 |
583.3283 KRW |
65,421.5064 ONT |
589.0000 KRW |
573.0000 KRW |
598.0000 KRW |
590.0000 KRW |
| 2019-01-31 |
594.4392 KRW |
148,153.1641 ONT |
603.0000 KRW |
574.0000 KRW |
619.0000 KRW |
582.0000 KRW |