Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
311.2815 KRW |
6,321,280.9370 ONT |
312.0000 KRW |
305.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2023-04-02 |
321.7720 KRW |
11,581,793.3071 ONT |
324.0000 KRW |
309.0000 KRW |
332.0000 KRW |
313.0000 KRW |
| 2023-04-01 |
316.6042 KRW |
12,342,777.9825 ONT |
312.0000 KRW |
311.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2023-03-31 |
309.4963 KRW |
15,710,471.1787 ONT |
301.0000 KRW |
295.0000 KRW |
325.0000 KRW |
312.0000 KRW |
| 2023-03-30 |
303.0404 KRW |
6,035,718.0757 ONT |
305.0000 KRW |
297.0000 KRW |
310.0000 KRW |
300.0000 KRW |
| 2023-03-29 |
303.2384 KRW |
6,552,285.9175 ONT |
297.0000 KRW |
295.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2023-03-28 |
290.8298 KRW |
5,798,196.1424 ONT |
293.0000 KRW |
284.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2023-03-27 |
295.0784 KRW |
9,140,609.7711 ONT |
306.0000 KRW |
282.0000 KRW |
308.0000 KRW |
291.0000 KRW |
| 2023-03-26 |
304.6847 KRW |
7,539,753.5324 ONT |
295.0000 KRW |
291.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2023-03-25 |
296.1699 KRW |
3,582,771.5691 ONT |
302.0000 KRW |
290.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2023-03-24 |
307.4878 KRW |
6,177,322.6340 ONT |
311.0000 KRW |
297.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2023-03-23 |
299.0824 KRW |
7,238,445.2304 ONT |
293.0000 KRW |
289.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2023-03-22 |
301.1471 KRW |
8,375,212.1949 ONT |
312.0000 KRW |
284.0000 KRW |
312.0000 KRW |
291.0000 KRW |
| 2023-03-21 |
306.6274 KRW |
6,495,313.6273 ONT |
312.0000 KRW |
295.0000 KRW |
317.0000 KRW |
310.0000 KRW |
| 2023-03-20 |
324.9712 KRW |
12,399,957.8311 ONT |
332.0000 KRW |
311.0000 KRW |
337.0000 KRW |
313.0000 KRW |
| 2023-03-19 |
329.0496 KRW |
27,684,350.5288 ONT |
321.0000 KRW |
315.0000 KRW |
346.0000 KRW |
331.0000 KRW |
| 2023-03-18 |
332.9738 KRW |
35,568,759.0198 ONT |
345.0000 KRW |
315.0000 KRW |
350.0000 KRW |
319.0000 KRW |
| 2023-03-17 |
321.0287 KRW |
44,804,172.5397 ONT |
282.0000 KRW |
280.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2023-03-16 |
276.4478 KRW |
5,321,663.6640 ONT |
275.0000 KRW |
271.0000 KRW |
281.0000 KRW |
281.0000 KRW |
| 2023-03-15 |
284.4230 KRW |
12,020,049.3672 ONT |
293.0000 KRW |
269.0000 KRW |
298.0000 KRW |
275.0000 KRW |
| 2023-03-14 |
287.2434 KRW |
12,690,814.8697 ONT |
284.0000 KRW |
276.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2023-03-13 |
273.6011 KRW |
10,391,479.1741 ONT |
273.0000 KRW |
262.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2023-03-12 |
258.8875 KRW |
10,847,024.8833 ONT |
256.0000 KRW |
250.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2023-03-11 |
251.8132 KRW |
7,216,365.0793 ONT |
258.0000 KRW |
241.0000 KRW |
263.0000 KRW |
255.0000 KRW |
| 2023-03-10 |
251.8738 KRW |
14,254,756.6663 ONT |
264.0000 KRW |
241.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2023-03-09 |
279.5134 KRW |
8,099,141.5103 ONT |
278.0000 KRW |
262.0000 KRW |
291.0000 KRW |
264.0000 KRW |
| 2023-03-08 |
280.7264 KRW |
10,163,208.2932 ONT |
291.0000 KRW |
271.0000 KRW |
291.0000 KRW |
276.0000 KRW |
| 2023-03-07 |
291.9027 KRW |
14,047,548.7962 ONT |
300.0000 KRW |
279.0000 KRW |
305.0000 KRW |
290.0000 KRW |
| 2023-03-06 |
292.6737 KRW |
7,308,921.2782 ONT |
297.0000 KRW |
287.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2023-03-05 |
301.1798 KRW |
5,753,013.4624 ONT |
299.0000 KRW |
293.0000 KRW |
306.0000 KRW |
297.0000 KRW |
| 2023-03-04 |
305.5434 KRW |
6,258,405.1554 ONT |
304.0000 KRW |
293.0000 KRW |
311.0000 KRW |
298.0000 KRW |
| 2023-03-03 |
304.7804 KRW |
13,431,357.0868 ONT |
327.0000 KRW |
292.0000 KRW |
328.0000 KRW |
303.0000 KRW |
| 2023-03-02 |
329.2405 KRW |
9,147,933.6983 ONT |
344.0000 KRW |
320.0000 KRW |
344.0000 KRW |
326.0000 KRW |
| 2023-03-01 |
339.3072 KRW |
11,434,339.8876 ONT |
332.0000 KRW |
327.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2023-02-28 |
337.6474 KRW |
9,260,878.4876 ONT |
347.0000 KRW |
329.0000 KRW |
349.0000 KRW |
331.0000 KRW |
| 2023-02-27 |
344.6147 KRW |
27,346,413.5647 ONT |
340.0000 KRW |
336.0000 KRW |
354.0000 KRW |
343.0000 KRW |
| 2023-02-26 |
333.9063 KRW |
11,985,233.0915 ONT |
333.0000 KRW |
324.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2023-02-25 |
337.5995 KRW |
11,099,950.1605 ONT |
340.0000 KRW |
326.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2023-02-24 |
339.2800 KRW |
15,251,724.2632 ONT |
350.0000 KRW |
329.0000 KRW |
350.0000 KRW |
332.0000 KRW |
| 2023-02-23 |
353.0670 KRW |
7,957,034.8608 ONT |
362.0000 KRW |
343.0000 KRW |
364.0000 KRW |
350.0000 KRW |
| 2023-02-22 |
353.4973 KRW |
19,228,041.1738 ONT |
356.0000 KRW |
342.0000 KRW |
363.0000 KRW |
359.0000 KRW |
| 2023-02-21 |
371.8676 KRW |
39,308,981.6322 ONT |
376.0000 KRW |
348.0000 KRW |
391.0000 KRW |
355.0000 KRW |
| 2023-02-20 |
371.7082 KRW |
129,488,418.5113 ONT |
328.0000 KRW |
319.0000 KRW |
404.0000 KRW |
377.0000 KRW |
| 2023-02-19 |
325.9830 KRW |
21,819,711.0232 ONT |
317.0000 KRW |
312.0000 KRW |
338.0000 KRW |
329.0000 KRW |
| 2023-02-18 |
317.4104 KRW |
12,632,980.6605 ONT |
314.0000 KRW |
312.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2023-02-17 |
304.5053 KRW |
9,150,999.9409 ONT |
294.0000 KRW |
293.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2023-02-16 |
307.6210 KRW |
12,080,280.5497 ONT |
304.0000 KRW |
293.0000 KRW |
316.0000 KRW |
296.0000 KRW |
| 2023-02-15 |
290.2921 KRW |
11,433,339.7714 ONT |
288.0000 KRW |
284.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2023-02-14 |
280.7641 KRW |
4,865,159.9076 ONT |
283.0000 KRW |
272.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2023-02-13 |
277.7945 KRW |
13,766,569.9560 ONT |
292.0000 KRW |
265.0000 KRW |
292.0000 KRW |
280.0000 KRW |