Crypto exchange UpBit
Market Ondo (ONDO) / KRW
Identifier on UpBit: KRW-ONDO12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-08 | 783.7443 KRW | 47,051.2072 ONDO | 784.5000 KRW | 782.9000 KRW | 784.9000 KRW | 783.0000 KRW |
| 2024-09-07 | 791.1085 KRW | 8,225,261.8249 ONDO | 781.1000 KRW | 771.6000 KRW | 806.5000 KRW | 795.4000 KRW |
| 2024-09-06 | 776.5228 KRW | 22,804,973.7553 ONDO | 776.8000 KRW | 740.5000 KRW | 807.2000 KRW | 750.9000 KRW |
| 2024-09-05 | 799.4155 KRW | 12,174,009.3637 ONDO | 810.9000 KRW | 772.7000 KRW | 823.5000 KRW | 779.0000 KRW |
| 2024-09-04 | 790.1155 KRW | 20,328,531.5196 ONDO | 791.4000 KRW | 762.5000 KRW | 827.2000 KRW | 812.2000 KRW |
| 2024-09-03 | 825.9746 KRW | 13,268,882.7384 ONDO | 841.3000 KRW | 793.7000 KRW | 857.0000 KRW | 795.4000 KRW |
| 2024-09-02 | 822.5019 KRW | 17,844,173.9736 ONDO | 809.0000 KRW | 796.3000 KRW | 855.7000 KRW | 839.8000 KRW |
| 2024-09-01 | 833.3745 KRW | 19,014,578.5598 ONDO | 860.9000 KRW | 810.1000 KRW | 862.1000 KRW | 812.4000 KRW |
| 2024-08-31 | 869.1183 KRW | 9,568,313.7085 ONDO | 885.1000 KRW | 850.8000 KRW | 894.0000 KRW | 859.7000 KRW |
| 2024-08-30 | 873.4101 KRW | 19,739,447.4870 ONDO | 892.1000 KRW | 841.1000 KRW | 897.7000 KRW | 886.6000 KRW |
| 2024-08-29 | 909.5514 KRW | 13,201,320.6919 ONDO | 908.7000 KRW | 880.6000 KRW | 931.8000 KRW | 889.3000 KRW |
| 2024-08-28 | 904.9716 KRW | 21,312,981.3040 ONDO | 911.9000 KRW | 880.3000 KRW | 936.0000 KRW | 911.0000 KRW |
| 2024-08-27 | 926.4579 KRW | 22,035,892.5275 ONDO | 934.1000 KRW | 885.6000 KRW | 951.9000 KRW | 910.0000 KRW |
| 2024-08-26 | 961.4194 KRW | 24,260,102.7788 ONDO | 990.9000 KRW | 930.0000 KRW | 995.8000 KRW | 939.5000 KRW |
| 2024-08-25 | 999.1847 KRW | 21,527,865.9664 ONDO | 1,033.0000 KRW | 978.0000 KRW | 1,035.0000 KRW | 999.2000 KRW |
| 2024-08-24 | 1,044.5312 KRW | 19,337,065.4700 ONDO | 1,040.0000 KRW | 1,018.0000 KRW | 1,072.0000 KRW | 1,028.0000 KRW |
| 2024-08-23 | 1,006.1742 KRW | 30,628,910.4844 ONDO | 982.6000 KRW | 977.4000 KRW | 1,060.0000 KRW | 1,043.0000 KRW |
| 2024-08-22 | 963.4736 KRW | 19,375,438.6717 ONDO | 945.7000 KRW | 934.1000 KRW | 989.2000 KRW | 984.4000 KRW |
| 2024-08-21 | 925.3758 KRW | 19,686,485.1686 ONDO | 920.0000 KRW | 902.3000 KRW | 960.0000 KRW | 948.0000 KRW |
| 2024-08-20 | 943.8059 KRW | 34,837,308.5772 ONDO | 939.8000 KRW | 904.0000 KRW | 981.2000 KRW | 925.1000 KRW |
| 2024-08-19 | 929.5696 KRW | 28,068,562.0074 ONDO | 961.2000 KRW | 907.8000 KRW | 962.5000 KRW | 931.5000 KRW |
| 2024-08-18 | 978.4318 KRW | 12,675,262.6767 ONDO | 977.1000 KRW | 961.0000 KRW | 999.8000 KRW | 966.5000 KRW |
| 2024-08-17 | 974.6043 KRW | 12,987,698.3883 ONDO | 975.4000 KRW | 962.1000 KRW | 986.5000 KRW | 974.4000 KRW |
| 2024-08-16 | 992.0979 KRW | 26,351,975.6345 ONDO | 1,012.0000 KRW | 961.9000 KRW | 1,031.0000 KRW | 973.7000 KRW |
| 2024-08-15 | 1,006.6494 KRW | 21,741,198.5240 ONDO | 1,026.0000 KRW | 963.4000 KRW | 1,040.0000 KRW | 1,013.0000 KRW |
| 2024-08-14 | 1,050.3226 KRW | 21,084,431.3191 ONDO | 1,070.0000 KRW | 1,018.0000 KRW | 1,086.0000 KRW | 1,027.0000 KRW |
| 2024-08-13 | 1,046.1254 KRW | 19,848,575.0503 ONDO | 1,058.0000 KRW | 1,020.0000 KRW | 1,078.0000 KRW | 1,067.0000 KRW |
| 2024-08-12 | 1,052.8580 KRW | 33,724,335.5974 ONDO | 1,022.0000 KRW | 1,000.0000 KRW | 1,104.0000 KRW | 1,053.0000 KRW |
| 2024-08-11 | 1,104.1918 KRW | 41,133,464.2477 ONDO | 1,104.0000 KRW | 1,015.0000 KRW | 1,158.0000 KRW | 1,020.0000 KRW |
| 2024-08-10 | 1,078.6010 KRW | 15,968,859.5369 ONDO | 1,088.0000 KRW | 1,054.0000 KRW | 1,119.0000 KRW | 1,100.0000 KRW |
| 2024-08-09 | 1,079.1527 KRW | 29,678,115.8103 ONDO | 1,078.0000 KRW | 1,041.0000 KRW | 1,117.0000 KRW | 1,083.0000 KRW |
| 2024-08-08 | 1,008.8023 KRW | 57,464,191.0695 ONDO | 931.0000 KRW | 917.0000 KRW | 1,093.0000 KRW | 1,075.0000 KRW |
| 2024-08-07 | 998.1671 KRW | 55,269,638.6727 ONDO | 1,013.0000 KRW | 916.3000 KRW | 1,064.0000 KRW | 930.5000 KRW |
| 2024-08-06 | 1,027.7835 KRW | 75,720,935.5028 ONDO | 994.0000 KRW | 970.0000 KRW | 1,080.0000 KRW | 1,013.0000 KRW |
| 2024-08-05 | 901.2424 KRW | 183,370,603.2209 ONDO | 964.0000 KRW | 731.0000 KRW | 1,061.0000 KRW | 1,019.0000 KRW |
| 2024-08-04 | 996.8960 KRW | 42,467,373.3521 ONDO | 1,041.0000 KRW | 928.7000 KRW | 1,074.0000 KRW | 971.7000 KRW |
| 2024-08-03 | 1,083.1079 KRW | 29,566,943.4337 ONDO | 1,130.0000 KRW | 1,024.0000 KRW | 1,147.0000 KRW | 1,041.0000 KRW |
| 2024-08-02 | 1,185.9927 KRW | 32,908,456.6288 ONDO | 1,278.0000 KRW | 1,117.0000 KRW | 1,283.0000 KRW | 1,125.0000 KRW |
| 2024-08-01 | 1,288.5015 KRW | 19,069,884.7766 ONDO | 1,298.0000 KRW | 1,221.0000 KRW | 1,332.0000 KRW | 1,268.0000 KRW |
| 2024-07-31 | 1,322.6912 KRW | 11,980,566.3533 ONDO | 1,332.0000 KRW | 1,300.0000 KRW | 1,354.0000 KRW | 1,300.0000 KRW |
| 2024-07-30 | 1,360.7468 KRW | 11,257,441.4039 ONDO | 1,371.0000 KRW | 1,318.0000 KRW | 1,394.0000 KRW | 1,336.0000 KRW |
| 2024-07-29 | 1,407.0437 KRW | 17,430,758.7588 ONDO | 1,385.0000 KRW | 1,367.0000 KRW | 1,456.0000 KRW | 1,380.0000 KRW |
| 2024-07-28 | 1,356.7971 KRW | 9,048,629.3313 ONDO | 1,370.0000 KRW | 1,332.0000 KRW | 1,381.0000 KRW | 1,379.0000 KRW |
| 2024-07-27 | 1,384.6707 KRW | 12,131,130.4921 ONDO | 1,397.0000 KRW | 1,336.0000 KRW | 1,417.0000 KRW | 1,378.0000 KRW |
| 2024-07-26 | 1,381.2974 KRW | 10,348,555.8097 ONDO | 1,340.0000 KRW | 1,336.0000 KRW | 1,410.0000 KRW | 1,396.0000 KRW |
| 2024-07-25 | 1,310.5381 KRW | 19,594,673.0950 ONDO | 1,337.0000 KRW | 1,282.0000 KRW | 1,347.0000 KRW | 1,338.0000 KRW |
| 2024-07-24 | 1,371.1511 KRW | 16,448,404.5016 ONDO | 1,369.0000 KRW | 1,324.0000 KRW | 1,407.0000 KRW | 1,325.0000 KRW |
| 2024-07-23 | 1,407.4937 KRW | 23,352,979.4140 ONDO | 1,442.0000 KRW | 1,348.0000 KRW | 1,468.0000 KRW | 1,367.0000 KRW |
| 2024-07-22 | 1,477.1900 KRW | 16,404,541.1240 ONDO | 1,524.0000 KRW | 1,440.0000 KRW | 1,537.0000 KRW | 1,443.0000 KRW |
| 2024-07-21 | 1,512.6847 KRW | 14,336,191.3007 ONDO | 1,532.0000 KRW | 1,459.0000 KRW | 1,550.0000 KRW | 1,519.0000 KRW |
12