Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
380.7818 KRW |
16,784,577.5773 ONT |
395.0000 KRW |
367.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2022-06-06 |
417.4422 KRW |
153,558,419.6332 ONT |
375.0000 KRW |
374.0000 KRW |
449.0000 KRW |
395.0000 KRW |
| 2022-06-05 |
371.0842 KRW |
59,815,818.1360 ONT |
355.0000 KRW |
349.0000 KRW |
390.0000 KRW |
373.0000 KRW |
| 2022-06-04 |
353.6825 KRW |
5,430,609.5868 ONT |
357.0000 KRW |
346.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2022-06-03 |
359.4205 KRW |
13,821,921.9771 ONT |
373.0000 KRW |
347.0000 KRW |
373.0000 KRW |
356.0000 KRW |
| 2022-06-02 |
384.9597 KRW |
71,050,941.3571 ONT |
357.0000 KRW |
352.0000 KRW |
413.0000 KRW |
373.0000 KRW |
| 2022-06-01 |
370.2887 KRW |
27,666,316.1938 ONT |
370.0000 KRW |
348.0000 KRW |
386.0000 KRW |
357.0000 KRW |
| 2022-05-31 |
363.3910 KRW |
13,535,083.4938 ONT |
363.0000 KRW |
353.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2022-05-30 |
353.1525 KRW |
8,173,243.3689 ONT |
346.0000 KRW |
342.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2022-05-29 |
340.0632 KRW |
5,380,754.9505 ONT |
339.0000 KRW |
332.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2022-05-28 |
340.1398 KRW |
6,488,680.1405 ONT |
338.0000 KRW |
332.0000 KRW |
346.0000 KRW |
339.0000 KRW |
| 2022-05-27 |
340.0176 KRW |
17,449,288.5882 ONT |
341.0000 KRW |
326.0000 KRW |
350.0000 KRW |
339.0000 KRW |
| 2022-05-26 |
351.0872 KRW |
16,508,785.4972 ONT |
370.0000 KRW |
329.0000 KRW |
375.0000 KRW |
347.0000 KRW |
| 2022-05-25 |
367.0440 KRW |
16,227,104.3897 ONT |
365.0000 KRW |
360.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2022-05-24 |
356.0784 KRW |
12,653,262.5833 ONT |
359.0000 KRW |
339.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2022-05-23 |
381.9577 KRW |
45,367,518.6904 ONT |
371.0000 KRW |
351.0000 KRW |
394.0000 KRW |
359.0000 KRW |
| 2022-05-22 |
365.1458 KRW |
21,000,772.9671 ONT |
354.0000 KRW |
350.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2022-05-21 |
348.4267 KRW |
5,180,214.0141 ONT |
345.0000 KRW |
335.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2022-05-20 |
351.2885 KRW |
9,779,536.2319 ONT |
352.0000 KRW |
338.0000 KRW |
367.0000 KRW |
345.0000 KRW |
| 2022-05-19 |
337.4406 KRW |
16,726,017.0562 ONT |
332.0000 KRW |
320.0000 KRW |
356.0000 KRW |
352.0000 KRW |
| 2022-05-18 |
353.5164 KRW |
14,672,502.1350 ONT |
371.0000 KRW |
331.0000 KRW |
374.0000 KRW |
331.0000 KRW |
| 2022-05-17 |
364.5780 KRW |
17,963,614.1782 ONT |
360.0000 KRW |
347.0000 KRW |
375.0000 KRW |
371.0000 KRW |
| 2022-05-16 |
376.7380 KRW |
38,374,050.8806 ONT |
377.0000 KRW |
352.0000 KRW |
396.0000 KRW |
357.0000 KRW |
| 2022-05-15 |
357.3187 KRW |
13,168,521.1426 ONT |
356.0000 KRW |
341.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2022-05-14 |
342.3801 KRW |
24,134,671.6792 ONT |
341.0000 KRW |
316.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2022-05-13 |
338.2136 KRW |
28,711,179.9779 ONT |
312.0000 KRW |
303.0000 KRW |
362.0000 KRW |
343.0000 KRW |
| 2022-05-12 |
310.1546 KRW |
53,015,070.3699 ONT |
370.0000 KRW |
269.0000 KRW |
384.0000 KRW |
305.0000 KRW |
| 2022-05-11 |
432.1399 KRW |
33,246,317.7736 ONT |
493.0000 KRW |
353.0000 KRW |
507.0000 KRW |
363.0000 KRW |
| 2022-05-10 |
499.7949 KRW |
17,056,968.7065 ONT |
489.0000 KRW |
462.0000 KRW |
524.0000 KRW |
490.0000 KRW |
| 2022-05-09 |
517.4987 KRW |
16,153,732.8551 ONT |
549.0000 KRW |
492.0000 KRW |
559.0000 KRW |
500.0000 KRW |
| 2022-05-08 |
548.3599 KRW |
7,394,075.2184 ONT |
553.0000 KRW |
537.0000 KRW |
560.0000 KRW |
548.0000 KRW |
| 2022-05-07 |
562.1248 KRW |
4,518,457.3801 ONT |
575.0000 KRW |
545.0000 KRW |
576.0000 KRW |
553.0000 KRW |
| 2022-05-06 |
564.0379 KRW |
8,993,047.3535 ONT |
577.0000 KRW |
549.0000 KRW |
578.0000 KRW |
572.0000 KRW |
| 2022-05-05 |
595.1469 KRW |
12,944,732.2734 ONT |
625.0000 KRW |
563.0000 KRW |
631.0000 KRW |
575.0000 KRW |
| 2022-05-04 |
600.2397 KRW |
9,202,600.8911 ONT |
583.0000 KRW |
580.0000 KRW |
630.0000 KRW |
626.0000 KRW |
| 2022-05-03 |
595.1035 KRW |
8,622,365.8766 ONT |
592.0000 KRW |
572.0000 KRW |
610.0000 KRW |
582.0000 KRW |
| 2022-05-02 |
586.0373 KRW |
6,539,644.2721 ONT |
597.0000 KRW |
568.0000 KRW |
605.0000 KRW |
593.0000 KRW |
| 2022-05-01 |
571.2942 KRW |
13,640,744.3975 ONT |
570.0000 KRW |
544.0000 KRW |
599.0000 KRW |
598.0000 KRW |
| 2022-04-30 |
612.3867 KRW |
10,055,583.5418 ONT |
632.0000 KRW |
567.0000 KRW |
639.0000 KRW |
575.0000 KRW |
| 2022-04-29 |
661.1127 KRW |
35,074,416.8776 ONT |
648.0000 KRW |
623.0000 KRW |
692.0000 KRW |
629.0000 KRW |
| 2022-04-28 |
648.0244 KRW |
10,528,120.9888 ONT |
653.0000 KRW |
636.0000 KRW |
659.0000 KRW |
651.0000 KRW |
| 2022-04-27 |
641.3668 KRW |
10,154,302.4218 ONT |
631.0000 KRW |
623.0000 KRW |
657.0000 KRW |
652.0000 KRW |
| 2022-04-26 |
669.7727 KRW |
36,111,505.5579 ONT |
654.0000 KRW |
621.0000 KRW |
701.0000 KRW |
629.0000 KRW |
| 2022-04-25 |
629.0347 KRW |
13,229,936.9851 ONT |
658.0000 KRW |
609.0000 KRW |
661.0000 KRW |
657.0000 KRW |
| 2022-04-24 |
668.6611 KRW |
9,437,388.6822 ONT |
675.0000 KRW |
652.0000 KRW |
683.0000 KRW |
662.0000 KRW |
| 2022-04-23 |
689.2600 KRW |
14,929,606.7107 ONT |
704.0000 KRW |
672.0000 KRW |
707.0000 KRW |
677.0000 KRW |
| 2022-04-22 |
725.9988 KRW |
162,222,792.2466 ONT |
665.0000 KRW |
661.0000 KRW |
787.0000 KRW |
709.0000 KRW |
| 2022-04-21 |
681.9821 KRW |
13,974,949.3836 ONT |
672.0000 KRW |
652.0000 KRW |
705.0000 KRW |
663.0000 KRW |
| 2022-04-20 |
669.7164 KRW |
10,268,889.7030 ONT |
669.0000 KRW |
651.0000 KRW |
688.0000 KRW |
671.0000 KRW |
| 2022-04-19 |
657.5654 KRW |
4,567,755.6199 ONT |
658.0000 KRW |
646.0000 KRW |
670.0000 KRW |
667.0000 KRW |