Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
300.3043 KRW |
72,671,321.7302 ONT |
283.0000 KRW |
281.0000 KRW |
319.0000 KRW |
290.0000 KRW |
| 2023-02-11 |
281.6241 KRW |
4,068,710.1228 ONT |
285.0000 KRW |
279.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2023-02-10 |
279.0381 KRW |
25,042,614.4463 ONT |
276.0000 KRW |
271.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2023-02-09 |
308.8259 KRW |
84,161,056.9210 ONT |
296.0000 KRW |
273.0000 KRW |
334.0000 KRW |
277.0000 KRW |
| 2023-02-08 |
300.5590 KRW |
9,859,702.7438 ONT |
303.0000 KRW |
286.0000 KRW |
310.0000 KRW |
297.0000 KRW |
| 2023-02-07 |
294.0596 KRW |
9,625,510.1612 ONT |
294.0000 KRW |
287.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2023-02-06 |
292.9665 KRW |
18,885,481.5921 ONT |
301.0000 KRW |
288.0000 KRW |
301.0000 KRW |
292.0000 KRW |
| 2023-02-05 |
287.6575 KRW |
37,610,469.3206 ONT |
286.0000 KRW |
267.0000 KRW |
304.0000 KRW |
291.0000 KRW |
| 2023-02-04 |
281.8437 KRW |
9,971,081.2013 ONT |
279.0000 KRW |
277.0000 KRW |
287.0000 KRW |
287.0000 KRW |
| 2023-02-03 |
273.0524 KRW |
10,680,142.5839 ONT |
268.0000 KRW |
266.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2023-02-02 |
270.8823 KRW |
8,306,810.3956 ONT |
267.0000 KRW |
267.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2023-02-01 |
257.7361 KRW |
7,842,660.9202 ONT |
261.0000 KRW |
248.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2023-01-31 |
258.3470 KRW |
5,606,294.0678 ONT |
259.0000 KRW |
255.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2023-01-30 |
271.0575 KRW |
31,288,649.7879 ONT |
274.0000 KRW |
254.0000 KRW |
284.0000 KRW |
260.0000 KRW |
| 2023-01-29 |
272.2372 KRW |
4,449,286.1727 ONT |
270.0000 KRW |
267.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2023-01-28 |
274.0422 KRW |
8,316,370.8171 ONT |
278.0000 KRW |
265.0000 KRW |
280.0000 KRW |
269.0000 KRW |
| 2023-01-27 |
271.1426 KRW |
19,747,565.3286 ONT |
273.0000 KRW |
263.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2023-01-26 |
270.5273 KRW |
41,115,098.6370 ONT |
261.0000 KRW |
259.0000 KRW |
283.0000 KRW |
272.0000 KRW |
| 2023-01-25 |
247.3027 KRW |
12,082,192.2214 ONT |
246.0000 KRW |
238.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2023-01-24 |
262.4913 KRW |
28,135,167.8635 ONT |
258.0000 KRW |
249.0000 KRW |
275.0000 KRW |
250.0000 KRW |
| 2023-01-23 |
256.5028 KRW |
14,410,229.2276 ONT |
251.0000 KRW |
250.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2023-01-22 |
252.0046 KRW |
9,609,872.3172 ONT |
251.0000 KRW |
246.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2023-01-21 |
255.3767 KRW |
18,570,135.9110 ONT |
255.0000 KRW |
249.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2023-01-20 |
245.8332 KRW |
6,016,594.4782 ONT |
241.0000 KRW |
239.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2023-01-19 |
238.5422 KRW |
7,938,012.5116 ONT |
235.0000 KRW |
234.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-01-18 |
247.1182 KRW |
22,580,084.5493 ONT |
244.0000 KRW |
231.0000 KRW |
255.0000 KRW |
238.0000 KRW |
| 2023-01-17 |
245.0439 KRW |
6,956,431.2621 ONT |
245.0000 KRW |
240.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2023-01-16 |
243.4314 KRW |
8,315,895.2901 ONT |
244.0000 KRW |
235.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2023-01-15 |
241.9043 KRW |
15,947,202.2357 ONT |
239.0000 KRW |
233.0000 KRW |
250.0000 KRW |
243.0000 KRW |
| 2023-01-14 |
238.5924 KRW |
12,218,959.5527 ONT |
234.0000 KRW |
224.0000 KRW |
248.0000 KRW |
240.0000 KRW |
| 2023-01-13 |
228.1300 KRW |
4,063,569.8926 ONT |
226.0000 KRW |
223.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2023-01-12 |
219.2826 KRW |
5,144,835.7011 ONT |
220.0000 KRW |
214.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2023-01-11 |
213.9134 KRW |
4,799,543.5185 ONT |
215.0000 KRW |
211.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2023-01-10 |
214.1817 KRW |
2,988,615.1981 ONT |
215.0000 KRW |
209.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2023-01-09 |
213.1884 KRW |
6,820,605.1209 ONT |
208.0000 KRW |
207.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2023-01-08 |
203.6477 KRW |
1,835,528.9464 ONT |
203.0000 KRW |
200.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2023-01-07 |
204.5130 KRW |
1,748,435.3771 ONT |
205.0000 KRW |
202.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2023-01-06 |
200.3521 KRW |
2,796,478.0234 ONT |
203.0000 KRW |
197.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2023-01-05 |
203.2184 KRW |
2,560,671.3074 ONT |
204.0000 KRW |
200.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2023-01-04 |
201.4171 KRW |
3,313,264.6855 ONT |
198.0000 KRW |
197.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2023-01-03 |
196.5477 KRW |
2,712,985.4983 ONT |
196.0000 KRW |
193.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2023-01-02 |
195.5590 KRW |
3,073,635.8463 ONT |
195.0000 KRW |
192.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2023-01-01 |
194.1780 KRW |
2,980,332.3838 ONT |
192.0000 KRW |
190.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2022-12-31 |
190.8237 KRW |
2,477,138.4494 ONT |
190.0000 KRW |
188.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2022-12-30 |
186.7300 KRW |
2,946,351.8704 ONT |
190.0000 KRW |
182.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2022-12-29 |
189.2305 KRW |
6,122,181.0770 ONT |
189.0000 KRW |
185.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2022-12-28 |
192.6286 KRW |
5,383,226.4948 ONT |
199.0000 KRW |
188.0000 KRW |
201.0000 KRW |
189.0000 KRW |
| 2022-12-27 |
201.9964 KRW |
6,240,733.3622 ONT |
202.0000 KRW |
197.0000 KRW |
206.0000 KRW |
200.0000 KRW |
| 2022-12-26 |
203.0417 KRW |
3,142,656.5006 ONT |
205.0000 KRW |
201.0000 KRW |
206.0000 KRW |
203.0000 KRW |
| 2022-12-25 |
207.1952 KRW |
3,788,512.9555 ONT |
211.0000 KRW |
203.0000 KRW |
212.0000 KRW |
206.0000 KRW |