Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
246.4155 KRW |
3,121,886.9006 ONT |
255.4000 KRW |
238.1000 KRW |
256.3000 KRW |
238.7000 KRW |
| 2024-10-30 |
256.7681 KRW |
1,973,217.6006 ONT |
260.2000 KRW |
252.4000 KRW |
260.2000 KRW |
255.4000 KRW |
| 2024-10-29 |
254.1440 KRW |
2,104,518.0430 ONT |
248.7000 KRW |
248.3000 KRW |
260.2000 KRW |
259.8000 KRW |
| 2024-10-28 |
243.7076 KRW |
1,886,687.5606 ONT |
246.3000 KRW |
239.1000 KRW |
251.2000 KRW |
248.4000 KRW |
| 2024-10-27 |
242.2095 KRW |
1,348,748.1382 ONT |
241.7000 KRW |
239.7000 KRW |
247.6000 KRW |
246.3000 KRW |
| 2024-10-26 |
244.0266 KRW |
1,901,020.5001 ONT |
243.1000 KRW |
239.2000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2024-10-25 |
258.6686 KRW |
2,636,366.0212 ONT |
262.8000 KRW |
252.1000 KRW |
264.2000 KRW |
255.5000 KRW |
| 2024-10-24 |
257.6392 KRW |
1,742,448.5311 ONT |
258.3000 KRW |
252.0000 KRW |
264.6000 KRW |
263.3000 KRW |
| 2024-10-23 |
268.0107 KRW |
4,384,016.2032 ONT |
272.2000 KRW |
253.3000 KRW |
277.6000 KRW |
258.7000 KRW |
| 2024-10-22 |
270.6343 KRW |
1,852,027.4288 ONT |
273.0000 KRW |
266.9000 KRW |
275.3000 KRW |
272.8000 KRW |
| 2024-10-21 |
278.8499 KRW |
3,678,416.8931 ONT |
282.5000 KRW |
270.8000 KRW |
286.5000 KRW |
274.8000 KRW |
| 2024-10-20 |
276.0730 KRW |
4,016,101.1933 ONT |
269.6000 KRW |
266.5000 KRW |
283.9000 KRW |
283.6000 KRW |
| 2024-10-19 |
268.5844 KRW |
4,750,503.8537 ONT |
265.7000 KRW |
264.4000 KRW |
272.0000 KRW |
269.1000 KRW |
| 2024-10-18 |
259.9987 KRW |
1,707,637.3317 ONT |
258.7000 KRW |
256.6000 KRW |
263.1000 KRW |
263.0000 KRW |
| 2024-10-17 |
259.0456 KRW |
2,636,287.7210 ONT |
264.1000 KRW |
253.2000 KRW |
267.0000 KRW |
258.6000 KRW |
| 2024-10-16 |
264.3599 KRW |
2,138,644.4318 ONT |
266.4000 KRW |
261.4000 KRW |
267.9000 KRW |
264.4000 KRW |
| 2024-10-15 |
262.4642 KRW |
3,766,035.5590 ONT |
264.3000 KRW |
254.9000 KRW |
266.8000 KRW |
264.3000 KRW |
| 2024-10-14 |
255.8927 KRW |
2,441,015.2048 ONT |
251.7000 KRW |
248.5000 KRW |
262.6000 KRW |
262.1000 KRW |
| 2024-10-13 |
261.8051 KRW |
9,685,360.7633 ONT |
259.5000 KRW |
247.7000 KRW |
275.5000 KRW |
251.5000 KRW |
| 2024-10-12 |
260.7683 KRW |
4,118,878.8336 ONT |
260.9000 KRW |
256.0000 KRW |
264.5000 KRW |
259.7000 KRW |
| 2024-10-11 |
252.8437 KRW |
5,503,536.5357 ONT |
245.4000 KRW |
244.7000 KRW |
261.2000 KRW |
260.2000 KRW |
| 2024-10-10 |
245.9827 KRW |
6,963,934.9835 ONT |
242.6000 KRW |
237.0000 KRW |
252.2000 KRW |
242.7000 KRW |
| 2024-10-09 |
249.0688 KRW |
4,041,937.0326 ONT |
253.9000 KRW |
240.1000 KRW |
254.3000 KRW |
241.2000 KRW |
| 2024-10-08 |
251.0891 KRW |
6,289,582.7880 ONT |
248.4000 KRW |
246.2000 KRW |
255.5000 KRW |
250.8000 KRW |
| 2024-10-07 |
249.0855 KRW |
3,730,182.2150 ONT |
248.0000 KRW |
244.0000 KRW |
252.0000 KRW |
250.9000 KRW |
| 2024-10-06 |
247.3098 KRW |
13,007,924.8010 ONT |
241.5000 KRW |
241.5000 KRW |
252.8000 KRW |
247.1000 KRW |
| 2024-10-05 |
240.6252 KRW |
1,956,089.2241 ONT |
240.0000 KRW |
237.5000 KRW |
243.4000 KRW |
237.8000 KRW |
| 2024-10-04 |
234.8110 KRW |
3,570,756.3122 ONT |
231.6000 KRW |
229.3000 KRW |
239.6000 KRW |
239.1000 KRW |
| 2024-10-03 |
233.6185 KRW |
4,212,060.1880 ONT |
233.7000 KRW |
225.6000 KRW |
238.8000 KRW |
229.8000 KRW |
| 2024-10-02 |
239.2421 KRW |
3,996,938.9820 ONT |
239.2000 KRW |
230.0000 KRW |
246.4000 KRW |
234.0000 KRW |
| 2024-10-01 |
249.3058 KRW |
5,239,535.0952 ONT |
256.8000 KRW |
232.0000 KRW |
262.9000 KRW |
238.0000 KRW |
| 2024-09-30 |
268.4031 KRW |
16,550,374.0085 ONT |
264.5000 KRW |
256.5000 KRW |
276.3000 KRW |
262.3000 KRW |
| 2024-09-29 |
264.7182 KRW |
2,512,671.7901 ONT |
268.9000 KRW |
260.3000 KRW |
269.9000 KRW |
265.3000 KRW |
| 2024-09-28 |
273.0787 KRW |
6,542,582.6943 ONT |
274.3000 KRW |
264.3000 KRW |
277.3000 KRW |
267.9000 KRW |
| 2024-09-27 |
272.6823 KRW |
3,484,864.8198 ONT |
272.4000 KRW |
268.2000 KRW |
275.2000 KRW |
274.5000 KRW |
| 2024-09-26 |
268.9743 KRW |
5,881,656.6723 ONT |
266.6000 KRW |
259.8000 KRW |
274.4000 KRW |
271.0000 KRW |
| 2024-09-25 |
265.8702 KRW |
4,614,182.6545 ONT |
265.2000 KRW |
260.8000 KRW |
269.7000 KRW |
267.0000 KRW |
| 2024-09-24 |
262.8050 KRW |
9,837,986.8353 ONT |
259.2000 KRW |
255.5000 KRW |
269.5000 KRW |
264.7000 KRW |
| 2024-09-23 |
257.4443 KRW |
5,510,315.5263 ONT |
256.6000 KRW |
251.0000 KRW |
263.2000 KRW |
259.1000 KRW |
| 2024-09-22 |
260.7873 KRW |
8,535,738.3916 ONT |
273.9000 KRW |
252.8000 KRW |
273.9000 KRW |
254.5000 KRW |
| 2024-09-21 |
275.0850 KRW |
126,250,712.3053 ONT |
255.3000 KRW |
252.1000 KRW |
296.2000 KRW |
270.1000 KRW |
| 2024-09-20 |
249.6696 KRW |
9,140,941.0041 ONT |
242.8000 KRW |
238.4000 KRW |
257.1000 KRW |
253.3000 KRW |
| 2024-09-19 |
237.4117 KRW |
4,899,009.9424 ONT |
231.8000 KRW |
231.3000 KRW |
243.0000 KRW |
239.9000 KRW |
| 2024-09-18 |
225.9037 KRW |
3,479,751.1743 ONT |
228.9000 KRW |
220.6000 KRW |
231.6000 KRW |
228.4000 KRW |
| 2024-09-17 |
224.5059 KRW |
2,023,156.4722 ONT |
220.6000 KRW |
219.2000 KRW |
230.1000 KRW |
229.4000 KRW |
| 2024-09-16 |
222.7951 KRW |
2,363,874.2907 ONT |
224.3000 KRW |
218.8000 KRW |
227.8000 KRW |
219.3000 KRW |
| 2024-09-15 |
230.6398 KRW |
1,375,977.9662 ONT |
232.5000 KRW |
226.1000 KRW |
234.1000 KRW |
226.8000 KRW |
| 2024-09-14 |
233.7085 KRW |
2,115,799.5814 ONT |
236.9000 KRW |
230.3000 KRW |
239.4000 KRW |
232.9000 KRW |
| 2024-09-13 |
235.4468 KRW |
2,634,907.6813 ONT |
238.2000 KRW |
232.4000 KRW |
239.4000 KRW |
236.9000 KRW |
| 2024-09-12 |
233.9653 KRW |
3,404,704.2020 ONT |
229.6000 KRW |
228.1000 KRW |
241.1000 KRW |
239.4000 KRW |