Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
314.3662 KRW |
16,562,887.3687 ONT |
303.1000 KRW |
296.6000 KRW |
327.0000 KRW |
320.0000 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 |
| 2024-11-13 |
289.1604 KRW |
15,832,555.8648 ONT |
299.6000 KRW |
275.0000 KRW |
307.4000 KRW |
286.3000 KRW |
| 2024-11-12 |
297.1403 KRW |
34,102,919.4946 ONT |
297.7000 KRW |
275.0000 KRW |
308.7000 KRW |
301.1000 KRW |
| 2024-11-11 |
285.0167 KRW |
14,133,238.1412 ONT |
278.2000 KRW |
273.0000 KRW |
295.2000 KRW |
295.1000 KRW |
| 2024-11-10 |
274.4657 KRW |
11,999,037.2784 ONT |
266.1000 KRW |
263.1000 KRW |
284.5000 KRW |
283.1000 KRW |
| 2024-11-09 |
259.2077 KRW |
4,112,169.4735 ONT |
258.9000 KRW |
253.1000 KRW |
265.4000 KRW |
260.9000 KRW |
| 2024-11-08 |
252.5072 KRW |
3,389,383.1715 ONT |
251.0000 KRW |
247.5000 KRW |
258.8000 KRW |
258.3000 KRW |
| 2024-11-07 |
251.1916 KRW |
4,338,274.3479 ONT |
250.2000 KRW |
245.9000 KRW |
257.2000 KRW |
249.8000 KRW |
| 2024-11-06 |
241.1938 KRW |
4,725,037.5270 ONT |
230.1000 KRW |
229.9000 KRW |
247.7000 KRW |
247.0000 KRW |
| 2024-11-05 |
226.4468 KRW |
1,582,987.8007 ONT |
219.2000 KRW |
219.2000 KRW |
232.5000 KRW |
230.9000 KRW |
| 2024-11-04 |
222.8222 KRW |
1,786,345.9007 ONT |
224.9000 KRW |
215.3000 KRW |
229.1000 KRW |
218.9000 KRW |
| 2024-11-03 |
225.4109 KRW |
2,927,128.0177 ONT |
235.2000 KRW |
217.9000 KRW |
236.1000 KRW |
225.1000 KRW |
| 2024-11-02 |
235.4924 KRW |
1,584,596.3621 ONT |
238.7000 KRW |
231.5000 KRW |
241.1000 KRW |
236.0000 KRW |
| 2024-11-01 |
237.3689 KRW |
2,193,724.9468 ONT |
239.4000 KRW |
233.0000 KRW |
243.5000 KRW |
237.7000 KRW |
| 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 |