Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
210.8130 KRW |
2,767,989.8924 ONT |
211.0000 KRW |
209.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2022-12-23 |
211.2913 KRW |
4,643,806.3612 ONT |
214.0000 KRW |
209.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2022-12-22 |
211.0624 KRW |
3,161,298.6834 ONT |
214.0000 KRW |
207.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2022-12-21 |
212.1074 KRW |
4,119,626.2681 ONT |
212.0000 KRW |
207.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2022-12-20 |
209.0041 KRW |
3,467,739.1121 ONT |
203.0000 KRW |
202.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2022-12-19 |
209.6199 KRW |
3,719,954.3394 ONT |
216.0000 KRW |
200.0000 KRW |
218.0000 KRW |
203.0000 KRW |
| 2022-12-18 |
215.3214 KRW |
2,209,598.8375 ONT |
217.0000 KRW |
213.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2022-12-17 |
215.4656 KRW |
6,445,263.9567 ONT |
223.0000 KRW |
210.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2022-12-16 |
232.5051 KRW |
7,337,508.8269 ONT |
242.0000 KRW |
217.0000 KRW |
243.0000 KRW |
220.0000 KRW |
| 2022-12-15 |
251.0813 KRW |
34,858,137.0395 ONT |
245.0000 KRW |
239.0000 KRW |
262.0000 KRW |
242.0000 KRW |
| 2022-12-14 |
245.9227 KRW |
4,455,431.0831 ONT |
246.0000 KRW |
243.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2022-12-13 |
239.4887 KRW |
5,859,640.3734 ONT |
238.0000 KRW |
231.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2022-12-12 |
236.1120 KRW |
6,492,767.1917 ONT |
243.0000 KRW |
232.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2022-12-11 |
248.0679 KRW |
10,362,756.2817 ONT |
248.0000 KRW |
243.0000 KRW |
251.0000 KRW |
243.0000 KRW |
| 2022-12-10 |
248.9031 KRW |
20,620,956.2104 ONT |
242.0000 KRW |
242.0000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2022-12-09 |
242.2292 KRW |
1,909,690.3958 ONT |
243.0000 KRW |
240.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2022-12-08 |
238.6502 KRW |
2,648,055.6408 ONT |
238.0000 KRW |
235.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2022-12-07 |
239.7641 KRW |
4,101,576.8702 ONT |
247.0000 KRW |
234.0000 KRW |
248.0000 KRW |
238.0000 KRW |
| 2022-12-06 |
247.7751 KRW |
2,998,464.7865 ONT |
248.0000 KRW |
246.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2022-12-05 |
252.3295 KRW |
6,198,387.2125 ONT |
252.0000 KRW |
246.0000 KRW |
259.0000 KRW |
248.0000 KRW |
| 2022-12-04 |
249.5039 KRW |
3,009,917.0390 ONT |
249.0000 KRW |
246.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2022-12-03 |
250.6081 KRW |
2,122,945.0890 ONT |
253.0000 KRW |
247.0000 KRW |
254.0000 KRW |
248.0000 KRW |
| 2022-12-02 |
249.7092 KRW |
6,144,776.6372 ONT |
247.0000 KRW |
242.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2022-12-01 |
249.6390 KRW |
5,369,824.1183 ONT |
254.0000 KRW |
246.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2022-11-30 |
252.6674 KRW |
26,443,028.3513 ONT |
246.0000 KRW |
245.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2022-11-29 |
245.1336 KRW |
4,503,249.7763 ONT |
243.0000 KRW |
239.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2022-11-28 |
240.6990 KRW |
3,682,194.1916 ONT |
246.0000 KRW |
237.0000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2022-11-27 |
248.9109 KRW |
4,219,392.4662 ONT |
248.0000 KRW |
245.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2022-11-26 |
249.7861 KRW |
3,742,295.2051 ONT |
248.0000 KRW |
246.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2022-11-25 |
244.6708 KRW |
5,668,021.6438 ONT |
248.0000 KRW |
239.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2022-11-24 |
249.0983 KRW |
9,193,242.3244 ONT |
250.0000 KRW |
242.0000 KRW |
257.0000 KRW |
246.0000 KRW |
| 2022-11-23 |
247.4085 KRW |
7,534,116.0755 ONT |
244.0000 KRW |
241.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2022-11-22 |
242.8604 KRW |
21,138,737.7827 ONT |
240.0000 KRW |
231.0000 KRW |
253.0000 KRW |
243.0000 KRW |
| 2022-11-21 |
238.9812 KRW |
22,716,717.5261 ONT |
232.0000 KRW |
226.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2022-11-20 |
247.7845 KRW |
16,851,357.8515 ONT |
245.0000 KRW |
231.0000 KRW |
258.0000 KRW |
233.0000 KRW |
| 2022-11-19 |
241.5111 KRW |
7,119,692.4912 ONT |
237.0000 KRW |
234.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2022-11-18 |
237.8366 KRW |
4,413,072.6647 ONT |
235.0000 KRW |
233.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-11-17 |
234.7490 KRW |
1,274,663.3483 ONT |
238.0000 KRW |
230.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2022-11-16 |
237.2536 KRW |
4,095,583.3275 ONT |
237.0000 KRW |
230.0000 KRW |
243.0000 KRW |
237.0000 KRW |
| 2022-11-15 |
235.4982 KRW |
3,911,297.9428 ONT |
232.0000 KRW |
227.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2022-11-14 |
221.7372 KRW |
5,923,174.3058 ONT |
229.0000 KRW |
211.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2022-11-13 |
230.6191 KRW |
6,258,502.0167 ONT |
236.0000 KRW |
220.0000 KRW |
243.0000 KRW |
229.0000 KRW |
| 2022-11-12 |
239.4909 KRW |
5,439,316.3419 ONT |
248.0000 KRW |
232.0000 KRW |
249.0000 KRW |
235.0000 KRW |
| 2022-11-11 |
251.9727 KRW |
5,979,980.2552 ONT |
259.0000 KRW |
232.0000 KRW |
264.0000 KRW |
244.0000 KRW |
| 2022-11-10 |
244.2684 KRW |
9,356,340.9254 ONT |
231.0000 KRW |
229.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2022-11-09 |
256.1814 KRW |
12,192,275.5765 ONT |
279.0000 KRW |
217.0000 KRW |
282.0000 KRW |
232.0000 KRW |
| 2022-11-08 |
303.3748 KRW |
15,880,521.8462 ONT |
323.0000 KRW |
270.0000 KRW |
330.0000 KRW |
276.0000 KRW |
| 2022-11-07 |
328.9329 KRW |
20,939,570.2957 ONT |
319.0000 KRW |
312.0000 KRW |
347.0000 KRW |
321.0000 KRW |
| 2022-11-06 |
340.2385 KRW |
8,969,763.6020 ONT |
337.0000 KRW |
324.0000 KRW |
357.0000 KRW |
324.0000 KRW |
| 2022-11-05 |
336.6563 KRW |
6,318,794.4280 ONT |
332.0000 KRW |
330.0000 KRW |
345.0000 KRW |
338.0000 KRW |