Identifier on UpBit: KRW-ONDO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
961.5313 KRW |
21,694,477.0897 ONDO |
968.0000 KRW |
927.0000 KRW |
992.7000 KRW |
949.1000 KRW |
| 2024-10-01 |
990.0407 KRW |
30,333,417.7412 ONDO |
994.6000 KRW |
920.0000 KRW |
1,051.0000 KRW |
951.6000 KRW |
| 2024-09-30 |
1,020.0675 KRW |
16,715,416.5231 ONDO |
1,059.0000 KRW |
995.5000 KRW |
1,059.0000 KRW |
1,014.0000 KRW |
| 2024-09-29 |
1,060.9746 KRW |
12,173,133.2515 ONDO |
1,079.0000 KRW |
1,037.0000 KRW |
1,085.0000 KRW |
1,054.0000 KRW |
| 2024-09-28 |
1,091.3536 KRW |
15,584,270.4504 ONDO |
1,102.0000 KRW |
1,055.0000 KRW |
1,138.0000 KRW |
1,069.0000 KRW |
| 2024-09-27 |
1,115.5594 KRW |
24,098,669.5669 ONDO |
1,086.0000 KRW |
1,077.0000 KRW |
1,155.0000 KRW |
1,106.0000 KRW |
| 2024-09-26 |
1,056.6937 KRW |
23,748,370.2644 ONDO |
1,024.0000 KRW |
1,001.0000 KRW |
1,096.0000 KRW |
1,087.0000 KRW |
| 2024-09-25 |
1,040.0448 KRW |
23,494,523.1168 ONDO |
1,034.0000 KRW |
1,005.0000 KRW |
1,077.0000 KRW |
1,026.0000 KRW |
| 2024-09-24 |
991.5682 KRW |
22,664,558.5434 ONDO |
979.7000 KRW |
952.5000 KRW |
1,050.0000 KRW |
1,036.0000 KRW |
| 2024-09-23 |
965.8114 KRW |
32,064,529.3005 ONDO |
915.3000 KRW |
895.7000 KRW |
1,004.0000 KRW |
976.1000 KRW |
| 2024-09-22 |
924.5135 KRW |
16,273,677.9230 ONDO |
937.2000 KRW |
893.0000 KRW |
950.3000 KRW |
912.2000 KRW |
| 2024-09-21 |
920.1628 KRW |
14,372,212.8183 ONDO |
922.0000 KRW |
897.4000 KRW |
942.0000 KRW |
930.0000 KRW |
| 2024-09-20 |
918.6466 KRW |
41,567,696.7663 ONDO |
868.9000 KRW |
851.1000 KRW |
953.3000 KRW |
921.5000 KRW |
| 2024-09-19 |
867.0848 KRW |
29,286,812.4146 ONDO |
849.9000 KRW |
836.4000 KRW |
899.5000 KRW |
864.7000 KRW |
| 2024-09-18 |
801.9176 KRW |
18,008,218.2848 ONDO |
803.7000 KRW |
783.5000 KRW |
821.1000 KRW |
816.6000 KRW |
| 2024-09-17 |
809.4759 KRW |
10,632,318.8885 ONDO |
803.0000 KRW |
790.5000 KRW |
832.9000 KRW |
800.3000 KRW |
| 2024-09-16 |
808.9031 KRW |
13,227,363.4064 ONDO |
825.2000 KRW |
790.3000 KRW |
826.6000 KRW |
803.6000 KRW |
| 2024-09-15 |
859.2213 KRW |
11,118,080.1272 ONDO |
863.0000 KRW |
832.6000 KRW |
877.3000 KRW |
833.4000 KRW |
| 2024-09-14 |
864.0873 KRW |
8,852,884.3621 ONDO |
875.0000 KRW |
847.3000 KRW |
880.0000 KRW |
864.2000 KRW |
| 2024-09-13 |
856.6727 KRW |
14,312,630.5771 ONDO |
858.3000 KRW |
841.0000 KRW |
882.0000 KRW |
874.2000 KRW |
| 2024-09-12 |
850.6373 KRW |
13,789,943.0094 ONDO |
838.0000 KRW |
832.1000 KRW |
860.7000 KRW |
857.7000 KRW |
| 2024-09-11 |
833.2511 KRW |
14,482,016.3080 ONDO |
861.7000 KRW |
816.0000 KRW |
861.8000 KRW |
837.8000 KRW |
| 2024-09-10 |
848.0248 KRW |
11,200,882.1526 ONDO |
850.2000 KRW |
831.2000 KRW |
867.2000 KRW |
861.7000 KRW |
| 2024-09-09 |
828.0846 KRW |
16,477,683.2936 ONDO |
801.7000 KRW |
796.2000 KRW |
862.7000 KRW |
850.1000 KRW |
| 2024-09-08 |
792.7737 KRW |
9,252,023.6675 ONDO |
784.5000 KRW |
775.3000 KRW |
809.9000 KRW |
799.7000 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 |