Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
267.3176 KRW |
23,226,525.3863 ONT |
256.0000 KRW |
252.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2023-07-10 |
254.8714 KRW |
9,201,246.5154 ONT |
253.0000 KRW |
246.0000 KRW |
261.0000 KRW |
255.0000 KRW |
| 2023-07-09 |
251.3884 KRW |
9,672,948.1159 ONT |
247.0000 KRW |
244.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2023-07-08 |
247.8313 KRW |
4,709,125.1403 ONT |
253.0000 KRW |
243.0000 KRW |
253.0000 KRW |
245.0000 KRW |
| 2023-07-07 |
250.1114 KRW |
7,134,805.3035 ONT |
249.0000 KRW |
246.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2023-07-06 |
257.4126 KRW |
11,218,866.9913 ONT |
258.0000 KRW |
250.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2023-07-05 |
261.8302 KRW |
14,169,836.6434 ONT |
265.0000 KRW |
252.0000 KRW |
270.0000 KRW |
257.0000 KRW |
| 2023-07-04 |
269.6168 KRW |
13,240,611.5251 ONT |
269.0000 KRW |
261.0000 KRW |
276.0000 KRW |
265.0000 KRW |
| 2023-07-03 |
269.2958 KRW |
7,600,324.8092 ONT |
271.0000 KRW |
266.0000 KRW |
275.0000 KRW |
268.0000 KRW |
| 2023-07-02 |
270.7798 KRW |
16,792,443.6462 ONT |
284.0000 KRW |
249.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2023-07-01 |
289.6069 KRW |
81,748,072.1452 ONT |
273.0000 KRW |
272.0000 KRW |
305.0000 KRW |
282.0000 KRW |
| 2023-06-30 |
270.5156 KRW |
47,339,977.5227 ONT |
255.0000 KRW |
252.0000 KRW |
283.0000 KRW |
273.0000 KRW |
| 2023-06-29 |
267.6091 KRW |
37,812,204.3442 ONT |
252.0000 KRW |
251.0000 KRW |
278.0000 KRW |
258.0000 KRW |
| 2023-06-28 |
262.2292 KRW |
13,242,147.1591 ONT |
275.0000 KRW |
240.0000 KRW |
276.0000 KRW |
252.0000 KRW |
| 2023-06-27 |
271.2057 KRW |
53,972,512.4867 ONT |
252.0000 KRW |
250.0000 KRW |
283.0000 KRW |
279.0000 KRW |
| 2023-06-26 |
251.7905 KRW |
8,452,789.2013 ONT |
258.0000 KRW |
246.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2023-06-25 |
261.9738 KRW |
14,087,746.9250 ONT |
257.0000 KRW |
253.0000 KRW |
271.0000 KRW |
258.0000 KRW |
| 2023-06-24 |
255.2560 KRW |
19,304,727.6521 ONT |
251.0000 KRW |
249.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2023-06-23 |
245.7309 KRW |
17,923,445.2470 ONT |
235.0000 KRW |
234.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2023-06-22 |
240.1436 KRW |
10,983,341.2694 ONT |
237.0000 KRW |
232.0000 KRW |
246.0000 KRW |
236.0000 KRW |
| 2023-06-21 |
234.5605 KRW |
10,307,829.4347 ONT |
226.0000 KRW |
224.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2023-06-20 |
219.0502 KRW |
4,981,329.5887 ONT |
218.0000 KRW |
214.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-06-19 |
216.3932 KRW |
4,533,081.3666 ONT |
215.0000 KRW |
213.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2023-06-18 |
219.2810 KRW |
1,983,086.1621 ONT |
220.0000 KRW |
216.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2023-06-17 |
220.3802 KRW |
2,944,404.6493 ONT |
218.0000 KRW |
215.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2023-06-16 |
213.5203 KRW |
6,765,456.0850 ONT |
215.0000 KRW |
209.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-06-15 |
212.0604 KRW |
9,641,336.3727 ONT |
212.0000 KRW |
207.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2023-06-14 |
216.5916 KRW |
6,556,564.0266 ONT |
217.0000 KRW |
208.0000 KRW |
224.0000 KRW |
211.0000 KRW |
| 2023-06-13 |
217.1147 KRW |
5,634,196.6575 ONT |
217.0000 KRW |
213.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2023-06-12 |
210.8588 KRW |
8,368,890.5604 ONT |
214.0000 KRW |
205.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2023-06-11 |
214.1331 KRW |
9,309,921.7007 ONT |
213.0000 KRW |
210.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2023-06-10 |
221.2958 KRW |
20,326,988.1901 ONT |
253.0000 KRW |
203.0000 KRW |
258.0000 KRW |
215.0000 KRW |
| 2023-06-09 |
256.2930 KRW |
3,029,276.3056 ONT |
257.0000 KRW |
251.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2023-06-08 |
256.2189 KRW |
3,606,681.9754 ONT |
259.0000 KRW |
252.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2023-06-07 |
264.3399 KRW |
9,136,042.0788 ONT |
274.0000 KRW |
255.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2023-06-06 |
268.9486 KRW |
6,889,791.0133 ONT |
271.0000 KRW |
261.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2023-06-05 |
284.5538 KRW |
12,539,954.1357 ONT |
298.0000 KRW |
264.0000 KRW |
299.0000 KRW |
272.0000 KRW |
| 2023-06-04 |
300.4366 KRW |
3,399,959.1996 ONT |
302.0000 KRW |
299.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2023-06-03 |
302.9300 KRW |
9,502,534.8880 ONT |
298.0000 KRW |
296.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2023-06-02 |
296.2746 KRW |
3,390,575.4121 ONT |
294.0000 KRW |
290.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2023-06-01 |
292.3422 KRW |
8,068,774.2734 ONT |
298.0000 KRW |
287.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2023-05-31 |
300.8168 KRW |
13,085,918.9235 ONT |
310.0000 KRW |
293.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2023-05-30 |
310.7327 KRW |
6,017,778.1724 ONT |
310.0000 KRW |
308.0000 KRW |
314.0000 KRW |
312.0000 KRW |
| 2023-05-29 |
316.3427 KRW |
15,786,420.5492 ONT |
316.0000 KRW |
308.0000 KRW |
324.0000 KRW |
309.0000 KRW |
| 2023-05-28 |
310.4373 KRW |
12,412,920.8929 ONT |
310.0000 KRW |
305.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2023-05-27 |
303.1158 KRW |
6,143,559.8640 ONT |
298.0000 KRW |
295.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2023-05-26 |
294.3997 KRW |
7,348,104.5163 ONT |
293.0000 KRW |
289.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2023-05-25 |
302.8974 KRW |
20,938,441.9537 ONT |
311.0000 KRW |
292.0000 KRW |
314.0000 KRW |
294.0000 KRW |
| 2023-05-24 |
312.1447 KRW |
42,952,572.1441 ONT |
311.0000 KRW |
300.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-05-23 |
314.7374 KRW |
49,607,612.7588 ONT |
305.0000 KRW |
299.0000 KRW |
329.0000 KRW |
310.0000 KRW |