Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
359.3495 KRW |
3,796,776.8599 ONT |
354.8000 KRW |
352.8000 KRW |
365.7000 KRW |
361.6000 KRW |
| 2025-01-01 |
343.8671 KRW |
3,048,763.2340 ONT |
342.5000 KRW |
334.5000 KRW |
355.0000 KRW |
353.2000 KRW |
| 2024-12-31 |
343.9906 KRW |
3,480,441.6831 ONT |
348.7000 KRW |
335.3000 KRW |
354.7000 KRW |
342.3000 KRW |
| 2024-12-30 |
350.7471 KRW |
6,553,349.3435 ONT |
352.3000 KRW |
337.0000 KRW |
362.7000 KRW |
354.0000 KRW |
| 2024-12-29 |
363.4702 KRW |
9,245,153.9084 ONT |
377.0000 KRW |
345.2000 KRW |
377.5000 KRW |
350.8000 KRW |
| 2024-12-28 |
358.1356 KRW |
31,286,441.7800 ONT |
349.2000 KRW |
347.3000 KRW |
369.3000 KRW |
366.6000 KRW |
| 2024-12-27 |
349.9405 KRW |
5,042,863.5354 ONT |
344.8000 KRW |
338.8000 KRW |
361.9000 KRW |
352.3000 KRW |
| 2024-12-26 |
354.9400 KRW |
7,961,479.9593 ONT |
369.9000 KRW |
342.5000 KRW |
373.0000 KRW |
345.6000 KRW |
| 2024-12-25 |
374.2475 KRW |
10,206,160.2472 ONT |
376.2000 KRW |
365.8000 KRW |
385.1000 KRW |
369.9000 KRW |
| 2024-12-24 |
367.7358 KRW |
41,583,662.5479 ONT |
356.5000 KRW |
348.6000 KRW |
385.5000 KRW |
375.0000 KRW |
| 2024-12-23 |
342.3366 KRW |
10,841,825.6853 ONT |
343.9000 KRW |
329.2000 KRW |
353.3000 KRW |
343.7000 KRW |
| 2024-12-22 |
349.4540 KRW |
62,430,912.6080 ONT |
334.6000 KRW |
328.8000 KRW |
379.2000 KRW |
340.0000 KRW |
| 2024-12-21 |
347.7184 KRW |
7,380,054.8968 ONT |
348.7000 KRW |
330.0000 KRW |
367.0000 KRW |
333.6000 KRW |
| 2024-12-20 |
324.5596 KRW |
18,272,584.8234 ONT |
326.3000 KRW |
296.9000 KRW |
351.7000 KRW |
348.4000 KRW |
| 2024-12-19 |
339.6529 KRW |
12,535,925.2091 ONT |
344.0000 KRW |
318.6000 KRW |
355.8000 KRW |
329.6000 KRW |
| 2024-12-18 |
367.1547 KRW |
9,796,443.3692 ONT |
382.5000 KRW |
347.5000 KRW |
384.3000 KRW |
349.1000 KRW |
| 2024-12-17 |
392.7228 KRW |
8,341,297.4580 ONT |
399.8000 KRW |
377.0000 KRW |
401.7000 KRW |
380.9000 KRW |
| 2024-12-16 |
397.5844 KRW |
9,775,081.3664 ONT |
406.1000 KRW |
384.1000 KRW |
411.0000 KRW |
404.1000 KRW |
| 2024-12-15 |
395.7546 KRW |
5,599,091.5688 ONT |
395.8000 KRW |
386.6000 KRW |
410.0000 KRW |
394.5000 KRW |
| 2024-12-14 |
403.7948 KRW |
5,959,048.8173 ONT |
415.7000 KRW |
386.9000 KRW |
419.0000 KRW |
395.7000 KRW |
| 2024-12-13 |
412.7448 KRW |
5,394,590.3626 ONT |
417.1000 KRW |
403.9000 KRW |
420.5000 KRW |
415.3000 KRW |
| 2024-12-12 |
417.0067 KRW |
11,593,788.7884 ONT |
407.9000 KRW |
402.3000 KRW |
429.7000 KRW |
416.0000 KRW |
| 2024-12-11 |
390.7320 KRW |
9,694,721.4412 ONT |
388.0000 KRW |
367.7000 KRW |
414.5000 KRW |
408.7000 KRW |
| 2024-12-10 |
385.2942 KRW |
19,066,401.0212 ONT |
402.8000 KRW |
352.6000 KRW |
408.0000 KRW |
387.9000 KRW |
| 2024-12-09 |
456.6439 KRW |
14,872,598.5893 ONT |
491.0000 KRW |
430.0000 KRW |
495.4000 KRW |
438.0000 KRW |
| 2024-12-08 |
483.5518 KRW |
7,580,454.6536 ONT |
482.5000 KRW |
472.8000 KRW |
495.0000 KRW |
490.7000 KRW |
| 2024-12-07 |
491.6827 KRW |
11,591,719.0293 ONT |
491.0000 KRW |
463.7000 KRW |
502.0000 KRW |
481.6000 KRW |
| 2024-12-06 |
480.6254 KRW |
12,876,829.9038 ONT |
489.6000 KRW |
455.0000 KRW |
503.4000 KRW |
488.0000 KRW |
| 2024-12-05 |
494.1073 KRW |
25,996,894.2462 ONT |
502.0000 KRW |
471.7000 KRW |
511.7000 KRW |
487.3000 KRW |
| 2024-12-04 |
518.2500 KRW |
51,063,917.3174 ONT |
556.4000 KRW |
489.0000 KRW |
559.7000 KRW |
512.2000 KRW |
| 2024-12-03 |
462.6260 KRW |
121,774,949.7437 ONT |
431.6000 KRW |
290.0000 KRW |
521.1000 KRW |
520.1000 KRW |
| 2024-12-02 |
414.4909 KRW |
36,522,395.5717 ONT |
405.7000 KRW |
392.0000 KRW |
437.8000 KRW |
435.8000 KRW |
| 2024-12-01 |
396.0771 KRW |
13,454,233.8859 ONT |
400.4000 KRW |
388.4000 KRW |
408.0000 KRW |
403.9000 KRW |
| 2024-11-30 |
392.7658 KRW |
16,222,901.2534 ONT |
393.4000 KRW |
384.3000 KRW |
405.1000 KRW |
403.3000 KRW |
| 2024-11-29 |
380.2669 KRW |
15,444,281.4596 ONT |
376.1000 KRW |
365.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2024-11-28 |
374.1963 KRW |
11,329,330.4193 ONT |
381.3000 KRW |
365.1000 KRW |
383.7000 KRW |
376.6000 KRW |
| 2024-11-27 |
369.1460 KRW |
15,377,721.8487 ONT |
370.6000 KRW |
361.5000 KRW |
378.6000 KRW |
376.8000 KRW |
| 2024-11-26 |
361.3802 KRW |
20,654,706.8300 ONT |
360.2000 KRW |
340.0000 KRW |
381.5000 KRW |
353.2000 KRW |
| 2024-11-25 |
362.6359 KRW |
14,785,588.8119 ONT |
364.6000 KRW |
345.3000 KRW |
375.7000 KRW |
363.8000 KRW |
| 2024-11-24 |
361.5850 KRW |
32,561,964.1836 ONT |
349.3000 KRW |
325.0000 KRW |
386.9000 KRW |
362.6000 KRW |
| 2024-11-23 |
348.0423 KRW |
22,435,849.0814 ONT |
336.5000 KRW |
329.4000 KRW |
358.4000 KRW |
347.7000 KRW |
| 2024-11-22 |
325.3635 KRW |
14,112,399.9612 ONT |
325.6000 KRW |
305.5000 KRW |
334.2000 KRW |
334.2000 KRW |
| 2024-11-21 |
314.9271 KRW |
17,806,385.7713 ONT |
303.1000 KRW |
296.6000 KRW |
327.0000 KRW |
324.7000 KRW |
| 2024-11-20 |
311.3038 KRW |
13,739,154.1699 ONT |
320.4000 KRW |
296.2000 KRW |
345.0000 KRW |
306.9000 KRW |
| 2024-11-19 |
325.6906 KRW |
15,989,091.6053 ONT |
323.7000 KRW |
309.4000 KRW |
338.8000 KRW |
312.6000 KRW |
| 2024-11-18 |
312.8016 KRW |
8,641,598.9857 ONT |
302.8000 KRW |
299.7000 KRW |
328.0000 KRW |
322.3000 KRW |
| 2024-11-17 |
312.1901 KRW |
10,584,531.7484 ONT |
326.4000 KRW |
297.2000 KRW |
327.1000 KRW |
297.8000 KRW |
| 2024-11-16 |
313.1716 KRW |
24,194,480.3178 ONT |
294.0000 KRW |
292.1000 KRW |
336.5000 KRW |
325.3000 KRW |
| 2024-11-15 |
281.9735 KRW |
6,023,100.7935 ONT |
277.3000 KRW |
270.2000 KRW |
293.0000 KRW |
292.7000 KRW |
| 2024-11-14 |
293.6128 KRW |
24,066,068.0535 ONT |
289.4000 KRW |
277.0000 KRW |
306.9000 KRW |
281.6000 KRW |