Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
314.7374 KRW |
49,607,612.7588 ONT |
305.0000 KRW |
299.0000 KRW |
329.0000 KRW |
310.0000 KRW |
| 2023-05-22 |
302.6242 KRW |
40,590,239.9546 ONT |
291.0000 KRW |
282.0000 KRW |
314.0000 KRW |
305.0000 KRW |
| 2023-05-21 |
294.3166 KRW |
4,432,994.8306 ONT |
296.0000 KRW |
288.0000 KRW |
302.0000 KRW |
293.0000 KRW |
| 2023-05-20 |
293.9689 KRW |
2,027,370.7786 ONT |
296.0000 KRW |
291.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-05-19 |
295.3212 KRW |
9,599,192.2214 ONT |
299.0000 KRW |
291.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2023-05-18 |
303.0218 KRW |
39,773,668.7261 ONT |
293.0000 KRW |
292.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2023-05-17 |
291.5335 KRW |
14,353,359.2230 ONT |
287.0000 KRW |
282.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2023-05-16 |
294.1062 KRW |
31,903,298.8621 ONT |
299.0000 KRW |
285.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2023-05-15 |
296.6293 KRW |
42,531,201.8964 ONT |
271.0000 KRW |
268.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2023-05-14 |
269.2079 KRW |
3,874,055.6629 ONT |
269.0000 KRW |
265.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-05-13 |
270.4734 KRW |
2,264,717.9379 ONT |
273.0000 KRW |
267.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2023-05-12 |
266.7643 KRW |
8,338,359.6179 ONT |
274.0000 KRW |
259.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2023-05-11 |
279.3649 KRW |
5,661,480.0021 ONT |
286.0000 KRW |
269.0000 KRW |
286.0000 KRW |
274.0000 KRW |
| 2023-05-10 |
280.5488 KRW |
11,521,708.1720 ONT |
278.0000 KRW |
273.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-05-09 |
277.0744 KRW |
6,779,687.0397 ONT |
276.0000 KRW |
272.0000 KRW |
284.0000 KRW |
277.0000 KRW |
| 2023-05-08 |
281.8647 KRW |
9,554,325.4369 ONT |
298.0000 KRW |
269.0000 KRW |
300.0000 KRW |
274.0000 KRW |
| 2023-05-07 |
300.4225 KRW |
3,614,011.3935 ONT |
301.0000 KRW |
297.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2023-05-06 |
303.7304 KRW |
6,454,435.5247 ONT |
309.0000 KRW |
299.0000 KRW |
312.0000 KRW |
301.0000 KRW |
| 2023-05-05 |
308.4703 KRW |
16,335,332.3342 ONT |
307.0000 KRW |
303.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2023-05-04 |
310.0303 KRW |
5,740,329.6452 ONT |
314.0000 KRW |
305.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2023-05-03 |
306.6159 KRW |
7,616,121.7730 ONT |
311.0000 KRW |
299.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2023-05-02 |
307.1740 KRW |
4,775,518.3645 ONT |
308.0000 KRW |
302.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2023-05-01 |
310.4341 KRW |
6,620,235.1753 ONT |
317.0000 KRW |
302.0000 KRW |
319.0000 KRW |
308.0000 KRW |
| 2023-04-30 |
320.1554 KRW |
3,243,749.0137 ONT |
325.0000 KRW |
315.0000 KRW |
325.0000 KRW |
317.0000 KRW |
| 2023-04-29 |
321.9098 KRW |
2,523,200.1233 ONT |
321.0000 KRW |
318.0000 KRW |
326.0000 KRW |
323.0000 KRW |
| 2023-04-28 |
320.2389 KRW |
6,590,204.9360 ONT |
325.0000 KRW |
315.0000 KRW |
327.0000 KRW |
321.0000 KRW |
| 2023-04-27 |
320.4205 KRW |
7,284,047.7878 ONT |
318.0000 KRW |
314.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2023-04-26 |
322.6215 KRW |
16,179,312.9278 ONT |
324.0000 KRW |
301.0000 KRW |
337.0000 KRW |
317.0000 KRW |
| 2023-04-25 |
313.5701 KRW |
9,334,148.5252 ONT |
319.0000 KRW |
307.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2023-04-24 |
317.6041 KRW |
9,303,273.6914 ONT |
323.0000 KRW |
309.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2023-04-23 |
327.9321 KRW |
9,969,416.1982 ONT |
336.0000 KRW |
319.0000 KRW |
337.0000 KRW |
322.0000 KRW |
| 2023-04-22 |
330.8685 KRW |
51,934,463.1635 ONT |
321.0000 KRW |
320.0000 KRW |
348.0000 KRW |
335.0000 KRW |
| 2023-04-21 |
335.1717 KRW |
29,185,831.2021 ONT |
332.0000 KRW |
315.0000 KRW |
351.0000 KRW |
317.0000 KRW |
| 2023-04-20 |
339.5898 KRW |
18,410,707.4180 ONT |
344.0000 KRW |
326.0000 KRW |
350.0000 KRW |
331.0000 KRW |
| 2023-04-19 |
352.8019 KRW |
22,621,620.6168 ONT |
368.0000 KRW |
338.0000 KRW |
369.0000 KRW |
342.0000 KRW |
| 2023-04-18 |
370.2211 KRW |
20,660,922.3993 ONT |
376.0000 KRW |
363.0000 KRW |
377.0000 KRW |
368.0000 KRW |
| 2023-04-17 |
398.5090 KRW |
154,127,619.0517 ONT |
397.0000 KRW |
372.0000 KRW |
418.0000 KRW |
374.0000 KRW |
| 2023-04-16 |
397.0773 KRW |
507,124,358.2961 ONT |
346.0000 KRW |
345.0000 KRW |
422.0000 KRW |
397.0000 KRW |
| 2023-04-15 |
344.7507 KRW |
7,574,616.3948 ONT |
348.0000 KRW |
340.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2023-04-14 |
344.0882 KRW |
42,631,560.8221 ONT |
333.0000 KRW |
331.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2023-04-13 |
327.6298 KRW |
7,637,255.5287 ONT |
330.0000 KRW |
322.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2023-04-12 |
328.7839 KRW |
14,505,928.4563 ONT |
340.0000 KRW |
320.0000 KRW |
340.0000 KRW |
329.0000 KRW |
| 2023-04-11 |
344.1804 KRW |
37,882,402.7883 ONT |
340.0000 KRW |
336.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2023-04-10 |
335.7397 KRW |
16,277,131.1095 ONT |
345.0000 KRW |
329.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2023-04-09 |
349.4741 KRW |
12,550,787.2349 ONT |
357.0000 KRW |
342.0000 KRW |
359.0000 KRW |
345.0000 KRW |
| 2023-04-08 |
376.6367 KRW |
46,362,175.9113 ONT |
390.0000 KRW |
354.0000 KRW |
398.0000 KRW |
357.0000 KRW |
| 2023-04-07 |
400.3970 KRW |
283,615,595.4174 ONT |
390.0000 KRW |
379.0000 KRW |
435.0000 KRW |
389.0000 KRW |
| 2023-04-06 |
418.5633 KRW |
1,084,401,588.3159 ONT |
328.0000 KRW |
324.0000 KRW |
469.0000 KRW |
392.0000 KRW |
| 2023-04-05 |
323.8748 KRW |
11,975,337.8284 ONT |
322.0000 KRW |
317.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2023-04-04 |
318.4469 KRW |
8,331,524.5222 ONT |
318.0000 KRW |
313.0000 KRW |
325.0000 KRW |
321.0000 KRW |