Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
312.9304 KRW |
4,969,346.4152 ONT |
308.0000 KRW |
303.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2022-07-26 |
302.1763 KRW |
6,401,894.8520 ONT |
305.0000 KRW |
296.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2022-07-25 |
319.0254 KRW |
9,233,546.8514 ONT |
330.0000 KRW |
309.0000 KRW |
335.0000 KRW |
310.0000 KRW |
| 2022-07-24 |
329.9659 KRW |
4,674,033.8265 ONT |
326.0000 KRW |
325.0000 KRW |
336.0000 KRW |
330.0000 KRW |
| 2022-07-23 |
329.6441 KRW |
9,228,640.8274 ONT |
328.0000 KRW |
318.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2022-07-22 |
332.7605 KRW |
18,172,410.9825 ONT |
326.0000 KRW |
322.0000 KRW |
344.0000 KRW |
326.0000 KRW |
| 2022-07-21 |
323.7953 KRW |
9,798,541.0374 ONT |
325.0000 KRW |
315.0000 KRW |
336.0000 KRW |
325.0000 KRW |
| 2022-07-20 |
343.0071 KRW |
29,319,668.8749 ONT |
336.0000 KRW |
324.0000 KRW |
359.0000 KRW |
326.0000 KRW |
| 2022-07-19 |
328.5815 KRW |
10,522,211.8473 ONT |
326.0000 KRW |
319.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2022-07-18 |
315.0695 KRW |
10,873,752.5202 ONT |
304.0000 KRW |
303.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2022-07-17 |
308.7104 KRW |
6,441,056.2100 ONT |
311.0000 KRW |
302.0000 KRW |
317.0000 KRW |
304.0000 KRW |
| 2022-07-16 |
306.3540 KRW |
6,068,458.2516 ONT |
305.0000 KRW |
300.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2022-07-15 |
302.9718 KRW |
6,087,279.3834 ONT |
303.0000 KRW |
299.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2022-07-14 |
294.7369 KRW |
6,564,342.5904 ONT |
296.0000 KRW |
287.0000 KRW |
304.0000 KRW |
300.0000 KRW |
| 2022-07-13 |
286.2783 KRW |
9,147,355.7233 ONT |
287.0000 KRW |
273.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2022-07-12 |
295.2432 KRW |
7,872,261.7979 ONT |
300.0000 KRW |
287.0000 KRW |
301.0000 KRW |
289.0000 KRW |
| 2022-07-11 |
314.4292 KRW |
7,652,472.9939 ONT |
331.0000 KRW |
294.0000 KRW |
332.0000 KRW |
300.0000 KRW |
| 2022-07-10 |
334.5966 KRW |
10,259,789.8539 ONT |
342.0000 KRW |
327.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2022-07-09 |
352.8842 KRW |
79,901,195.2613 ONT |
322.0000 KRW |
322.0000 KRW |
377.0000 KRW |
342.0000 KRW |
| 2022-07-08 |
324.9726 KRW |
7,528,407.4117 ONT |
324.0000 KRW |
318.0000 KRW |
333.0000 KRW |
323.0000 KRW |
| 2022-07-07 |
316.0590 KRW |
4,709,539.5155 ONT |
311.0000 KRW |
309.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2022-07-06 |
308.5928 KRW |
4,238,512.7239 ONT |
308.0000 KRW |
304.0000 KRW |
312.0000 KRW |
311.0000 KRW |
| 2022-07-05 |
312.6051 KRW |
8,210,071.7128 ONT |
315.0000 KRW |
302.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2022-07-04 |
309.8768 KRW |
12,085,812.7484 ONT |
310.0000 KRW |
300.0000 KRW |
317.0000 KRW |
317.0000 KRW |
| 2022-07-03 |
311.3656 KRW |
5,806,553.8126 ONT |
313.0000 KRW |
304.0000 KRW |
324.0000 KRW |
310.0000 KRW |
| 2022-07-02 |
309.6977 KRW |
6,364,080.6135 ONT |
320.0000 KRW |
304.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2022-07-01 |
306.2851 KRW |
29,499,979.1328 ONT |
295.0000 KRW |
288.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2022-06-30 |
289.0004 KRW |
10,229,055.0963 ONT |
304.0000 KRW |
279.0000 KRW |
306.0000 KRW |
290.0000 KRW |
| 2022-06-29 |
304.7909 KRW |
8,248,600.0015 ONT |
307.0000 KRW |
298.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2022-06-28 |
320.2960 KRW |
14,488,732.0766 ONT |
323.0000 KRW |
305.0000 KRW |
332.0000 KRW |
305.0000 KRW |
| 2022-06-27 |
322.1157 KRW |
44,193,398.8249 ONT |
305.0000 KRW |
304.0000 KRW |
344.0000 KRW |
325.0000 KRW |
| 2022-06-26 |
318.4108 KRW |
7,690,202.1273 ONT |
320.0000 KRW |
306.0000 KRW |
328.0000 KRW |
308.0000 KRW |
| 2022-06-25 |
319.0856 KRW |
5,462,960.5388 ONT |
324.0000 KRW |
306.0000 KRW |
330.0000 KRW |
319.0000 KRW |
| 2022-06-24 |
316.9896 KRW |
6,994,888.7394 ONT |
312.0000 KRW |
309.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2022-06-23 |
306.3320 KRW |
8,293,334.0814 ONT |
298.0000 KRW |
296.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2022-06-22 |
297.7983 KRW |
8,595,902.9124 ONT |
302.0000 KRW |
291.0000 KRW |
305.0000 KRW |
301.0000 KRW |
| 2022-06-21 |
300.7744 KRW |
14,603,464.0849 ONT |
295.0000 KRW |
291.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2022-06-20 |
287.0791 KRW |
12,587,322.1128 ONT |
287.0000 KRW |
276.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2022-06-19 |
278.5241 KRW |
29,281,775.6785 ONT |
270.0000 KRW |
260.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2022-06-18 |
276.0972 KRW |
16,234,151.1306 ONT |
288.0000 KRW |
260.0000 KRW |
300.0000 KRW |
269.0000 KRW |
| 2022-06-17 |
285.4944 KRW |
10,163,882.8228 ONT |
279.0000 KRW |
275.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2022-06-16 |
290.8176 KRW |
18,815,583.6278 ONT |
301.0000 KRW |
273.0000 KRW |
307.0000 KRW |
278.0000 KRW |
| 2022-06-15 |
276.7730 KRW |
20,299,757.9725 ONT |
288.0000 KRW |
261.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2022-06-14 |
282.7835 KRW |
19,357,185.1861 ONT |
290.0000 KRW |
265.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2022-06-13 |
285.2503 KRW |
22,300,302.5177 ONT |
308.0000 KRW |
269.0000 KRW |
312.0000 KRW |
287.0000 KRW |
| 2022-06-12 |
314.7872 KRW |
18,857,955.1848 ONT |
331.0000 KRW |
298.0000 KRW |
333.0000 KRW |
311.0000 KRW |
| 2022-06-11 |
342.8232 KRW |
12,787,419.0387 ONT |
356.0000 KRW |
320.0000 KRW |
365.0000 KRW |
333.0000 KRW |
| 2022-06-10 |
365.6910 KRW |
8,875,665.9731 ONT |
379.0000 KRW |
351.0000 KRW |
381.0000 KRW |
360.0000 KRW |
| 2022-06-09 |
380.4427 KRW |
7,849,029.7037 ONT |
379.0000 KRW |
373.0000 KRW |
390.0000 KRW |
376.0000 KRW |
| 2022-06-08 |
384.7487 KRW |
10,745,698.1657 ONT |
383.0000 KRW |
373.0000 KRW |
393.0000 KRW |
380.0000 KRW |