Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
221.0306 KRW |
2,490,757.0250 ONT |
224.0000 KRW |
218.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2023-08-29 |
219.3545 KRW |
5,507,344.5326 ONT |
217.0000 KRW |
210.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-08-28 |
213.6500 KRW |
2,691,643.7287 ONT |
215.0000 KRW |
209.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2023-08-27 |
215.9695 KRW |
3,109,862.5483 ONT |
217.0000 KRW |
214.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2023-08-26 |
220.9074 KRW |
1,434,521.3836 ONT |
222.0000 KRW |
218.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2023-08-25 |
218.9079 KRW |
2,065,925.2345 ONT |
223.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2023-08-24 |
221.6803 KRW |
3,392,911.8069 ONT |
224.0000 KRW |
219.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-08-23 |
219.3896 KRW |
2,682,434.9137 ONT |
217.0000 KRW |
217.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2023-08-22 |
213.8713 KRW |
5,276,641.1856 ONT |
215.0000 KRW |
207.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-08-21 |
218.0868 KRW |
6,497,804.0966 ONT |
224.0000 KRW |
209.0000 KRW |
231.0000 KRW |
216.0000 KRW |
| 2023-08-20 |
224.6838 KRW |
1,893,539.9136 ONT |
225.0000 KRW |
221.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-08-19 |
223.5828 KRW |
4,851,751.1762 ONT |
222.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-08-18 |
218.7598 KRW |
7,443,932.5369 ONT |
216.0000 KRW |
214.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2023-08-17 |
224.3322 KRW |
13,646,381.1619 ONT |
240.0000 KRW |
203.0000 KRW |
243.0000 KRW |
218.0000 KRW |
| 2023-08-16 |
244.6738 KRW |
16,732,116.7945 ONT |
249.0000 KRW |
234.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2023-08-15 |
257.3091 KRW |
17,014,961.0611 ONT |
261.0000 KRW |
240.0000 KRW |
266.0000 KRW |
249.0000 KRW |
| 2023-08-14 |
266.8715 KRW |
22,382,885.4877 ONT |
264.0000 KRW |
259.0000 KRW |
273.0000 KRW |
261.0000 KRW |
| 2023-08-13 |
263.7993 KRW |
8,412,013.3690 ONT |
263.0000 KRW |
261.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-08-12 |
263.5984 KRW |
15,668,567.8735 ONT |
262.0000 KRW |
258.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2023-08-11 |
258.6830 KRW |
34,036,678.3003 ONT |
250.0000 KRW |
249.0000 KRW |
266.0000 KRW |
261.0000 KRW |
| 2023-08-10 |
249.3963 KRW |
3,371,666.8971 ONT |
250.0000 KRW |
247.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2023-08-09 |
249.5002 KRW |
9,351,048.4163 ONT |
246.0000 KRW |
244.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2023-08-08 |
244.4713 KRW |
3,687,379.5661 ONT |
246.0000 KRW |
242.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-08-07 |
251.6673 KRW |
11,821,033.6095 ONT |
253.0000 KRW |
241.0000 KRW |
258.0000 KRW |
245.0000 KRW |
| 2023-08-06 |
252.0714 KRW |
4,606,532.9450 ONT |
249.0000 KRW |
249.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2023-08-05 |
247.1467 KRW |
4,274,355.4875 ONT |
249.0000 KRW |
245.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2023-08-04 |
248.4248 KRW |
5,137,530.4939 ONT |
246.0000 KRW |
246.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-08-03 |
247.7811 KRW |
4,180,884.4016 ONT |
247.0000 KRW |
246.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2023-08-02 |
250.7306 KRW |
9,576,128.9782 ONT |
255.0000 KRW |
245.0000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2023-08-01 |
250.8028 KRW |
9,234,695.5872 ONT |
251.0000 KRW |
245.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2023-07-31 |
251.7876 KRW |
5,151,030.0105 ONT |
251.0000 KRW |
249.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2023-07-30 |
252.9847 KRW |
13,777,141.5801 ONT |
255.0000 KRW |
246.0000 KRW |
257.0000 KRW |
249.0000 KRW |
| 2023-07-29 |
251.7009 KRW |
6,568,166.6460 ONT |
250.0000 KRW |
249.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2023-07-28 |
247.4938 KRW |
3,908,453.0128 ONT |
246.0000 KRW |
245.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2023-07-27 |
248.4903 KRW |
3,486,474.9277 ONT |
249.0000 KRW |
245.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2023-07-26 |
248.3715 KRW |
4,436,075.7774 ONT |
251.0000 KRW |
245.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2023-07-25 |
249.3014 KRW |
4,756,699.1686 ONT |
252.0000 KRW |
246.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2023-07-24 |
257.6871 KRW |
8,988,749.0008 ONT |
268.0000 KRW |
246.0000 KRW |
269.0000 KRW |
254.0000 KRW |
| 2023-07-23 |
264.3395 KRW |
10,304,425.7995 ONT |
261.0000 KRW |
260.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2023-07-22 |
265.6582 KRW |
14,180,338.7426 ONT |
261.0000 KRW |
261.0000 KRW |
270.0000 KRW |
263.0000 KRW |
| 2023-07-21 |
260.3484 KRW |
3,756,732.6603 ONT |
261.0000 KRW |
258.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2023-07-20 |
259.8542 KRW |
6,750,852.2565 ONT |
256.0000 KRW |
255.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2023-07-19 |
256.2870 KRW |
4,842,433.6455 ONT |
254.0000 KRW |
252.0000 KRW |
259.0000 KRW |
257.0000 KRW |
| 2023-07-18 |
259.3525 KRW |
11,002,840.7269 ONT |
268.0000 KRW |
250.0000 KRW |
269.0000 KRW |
254.0000 KRW |
| 2023-07-17 |
265.9513 KRW |
11,458,364.6375 ONT |
264.0000 KRW |
260.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2023-07-16 |
266.8773 KRW |
9,512,351.1836 ONT |
267.0000 KRW |
262.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2023-07-15 |
267.1894 KRW |
18,127,969.3039 ONT |
264.0000 KRW |
261.0000 KRW |
273.0000 KRW |
267.0000 KRW |
| 2023-07-14 |
269.1532 KRW |
28,788,960.8018 ONT |
265.0000 KRW |
256.0000 KRW |
275.0000 KRW |
263.0000 KRW |
| 2023-07-13 |
265.1759 KRW |
32,970,922.3801 ONT |
263.0000 KRW |
259.0000 KRW |
273.0000 KRW |
264.0000 KRW |
| 2023-07-12 |
268.5781 KRW |
26,525,366.9577 ONT |
274.0000 KRW |
260.0000 KRW |
280.0000 KRW |
263.0000 KRW |