Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
322.9880 KRW |
9,960,142.6997 ONT |
330.0000 KRW |
318.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2022-09-14 |
325.8642 KRW |
4,494,352.5350 ONT |
323.0000 KRW |
321.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2022-09-13 |
335.9590 KRW |
9,801,495.5871 ONT |
349.0000 KRW |
323.0000 KRW |
351.0000 KRW |
326.0000 KRW |
| 2022-09-12 |
349.6218 KRW |
8,360,732.7692 ONT |
349.0000 KRW |
342.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2022-09-11 |
347.5252 KRW |
5,488,241.5111 ONT |
348.0000 KRW |
342.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2022-09-10 |
351.1583 KRW |
11,667,245.3660 ONT |
350.0000 KRW |
341.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2022-09-09 |
345.2815 KRW |
7,113,512.3651 ONT |
337.0000 KRW |
336.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2022-09-08 |
328.6678 KRW |
10,590,831.3513 ONT |
321.0000 KRW |
319.0000 KRW |
340.0000 KRW |
336.0000 KRW |
| 2022-09-07 |
314.9006 KRW |
4,161,542.8147 ONT |
314.0000 KRW |
305.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2022-09-06 |
331.6958 KRW |
7,556,915.9904 ONT |
336.0000 KRW |
314.0000 KRW |
346.0000 KRW |
315.0000 KRW |
| 2022-09-05 |
332.6172 KRW |
3,795,755.0589 ONT |
336.0000 KRW |
328.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2022-09-04 |
334.7075 KRW |
4,796,771.7529 ONT |
333.0000 KRW |
329.0000 KRW |
340.0000 KRW |
336.0000 KRW |
| 2022-09-03 |
331.2689 KRW |
3,283,070.1389 ONT |
332.0000 KRW |
328.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2022-09-02 |
339.0674 KRW |
5,285,229.2825 ONT |
342.0000 KRW |
330.0000 KRW |
345.0000 KRW |
332.0000 KRW |
| 2022-09-01 |
334.8740 KRW |
4,087,405.2103 ONT |
336.0000 KRW |
328.0000 KRW |
344.0000 KRW |
342.0000 KRW |
| 2022-08-31 |
338.3624 KRW |
5,076,134.0582 ONT |
334.0000 KRW |
334.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2022-08-30 |
335.8427 KRW |
10,522,293.4469 ONT |
336.0000 KRW |
325.0000 KRW |
342.0000 KRW |
333.0000 KRW |
| 2022-08-29 |
327.6186 KRW |
6,013,572.7297 ONT |
323.0000 KRW |
318.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2022-08-28 |
330.4236 KRW |
6,991,388.5184 ONT |
327.0000 KRW |
323.0000 KRW |
336.0000 KRW |
324.0000 KRW |
| 2022-08-27 |
328.9158 KRW |
6,349,435.6701 ONT |
328.0000 KRW |
324.0000 KRW |
334.0000 KRW |
326.0000 KRW |
| 2022-08-26 |
348.3600 KRW |
18,362,032.7990 ONT |
354.0000 KRW |
329.0000 KRW |
360.0000 KRW |
333.0000 KRW |
| 2022-08-25 |
351.4505 KRW |
6,415,495.4133 ONT |
347.0000 KRW |
346.0000 KRW |
356.0000 KRW |
352.0000 KRW |
| 2022-08-24 |
353.3775 KRW |
7,912,465.6089 ONT |
353.0000 KRW |
345.0000 KRW |
363.0000 KRW |
347.0000 KRW |
| 2022-08-23 |
350.8329 KRW |
15,880,889.6202 ONT |
345.0000 KRW |
338.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2022-08-22 |
340.5789 KRW |
6,918,246.3314 ONT |
351.0000 KRW |
331.0000 KRW |
352.0000 KRW |
341.0000 KRW |
| 2022-08-21 |
348.1004 KRW |
5,366,279.1039 ONT |
347.0000 KRW |
341.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2022-08-20 |
350.3946 KRW |
9,517,534.4838 ONT |
349.0000 KRW |
336.0000 KRW |
360.0000 KRW |
345.0000 KRW |
| 2022-08-19 |
347.8800 KRW |
23,579,484.1004 ONT |
372.0000 KRW |
332.0000 KRW |
372.0000 KRW |
350.0000 KRW |
| 2022-08-18 |
379.3396 KRW |
18,952,218.3689 ONT |
391.0000 KRW |
368.0000 KRW |
391.0000 KRW |
371.0000 KRW |
| 2022-08-17 |
420.8562 KRW |
140,295,763.0635 ONT |
387.0000 KRW |
385.0000 KRW |
460.0000 KRW |
391.0000 KRW |
| 2022-08-16 |
392.5468 KRW |
15,344,514.4568 ONT |
392.0000 KRW |
382.0000 KRW |
404.0000 KRW |
387.0000 KRW |
| 2022-08-15 |
400.7341 KRW |
25,819,665.3134 ONT |
393.0000 KRW |
384.0000 KRW |
422.0000 KRW |
388.0000 KRW |
| 2022-08-14 |
398.3995 KRW |
10,468,362.6671 ONT |
399.0000 KRW |
388.0000 KRW |
407.0000 KRW |
392.0000 KRW |
| 2022-08-13 |
395.9592 KRW |
7,520,534.6997 ONT |
396.0000 KRW |
391.0000 KRW |
402.0000 KRW |
399.0000 KRW |
| 2022-08-12 |
387.2288 KRW |
10,293,083.6603 ONT |
388.0000 KRW |
380.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2022-08-11 |
401.3429 KRW |
44,016,650.1534 ONT |
379.0000 KRW |
377.0000 KRW |
427.0000 KRW |
387.0000 KRW |
| 2022-08-10 |
366.9333 KRW |
10,667,773.6186 ONT |
366.0000 KRW |
356.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2022-08-09 |
371.5750 KRW |
11,590,918.9293 ONT |
383.0000 KRW |
358.0000 KRW |
386.0000 KRW |
365.0000 KRW |
| 2022-08-08 |
384.8786 KRW |
8,421,593.6323 ONT |
383.0000 KRW |
377.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2022-08-07 |
379.9685 KRW |
3,924,809.6448 ONT |
381.0000 KRW |
374.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2022-08-06 |
382.9783 KRW |
8,229,415.6516 ONT |
385.0000 KRW |
379.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2022-08-05 |
409.0700 KRW |
131,404,782.8473 ONT |
368.0000 KRW |
366.0000 KRW |
439.0000 KRW |
384.0000 KRW |
| 2022-08-04 |
365.6348 KRW |
5,164,917.9366 ONT |
364.0000 KRW |
360.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2022-08-03 |
362.0746 KRW |
6,277,635.7484 ONT |
359.0000 KRW |
350.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2022-08-02 |
358.8516 KRW |
12,255,683.4335 ONT |
378.0000 KRW |
350.0000 KRW |
378.0000 KRW |
357.0000 KRW |
| 2022-08-01 |
365.6471 KRW |
13,108,195.9517 ONT |
360.0000 KRW |
356.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2022-07-31 |
365.9254 KRW |
14,956,093.0596 ONT |
365.0000 KRW |
355.0000 KRW |
376.0000 KRW |
356.0000 KRW |
| 2022-07-30 |
372.5093 KRW |
11,596,987.7539 ONT |
370.0000 KRW |
361.0000 KRW |
380.0000 KRW |
365.0000 KRW |
| 2022-07-29 |
380.1659 KRW |
58,463,596.6739 ONT |
360.0000 KRW |
358.0000 KRW |
413.0000 KRW |
375.0000 KRW |
| 2022-07-28 |
345.8834 KRW |
33,825,800.0940 ONT |
324.0000 KRW |
321.0000 KRW |
374.0000 KRW |
360.0000 KRW |