Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
239.2421 KRW |
3,996,938.9820 ONT |
239.2000 KRW |
230.0000 KRW |
246.4000 KRW |
234.0000 KRW |
| 2024-10-01 |
249.3058 KRW |
5,239,535.0952 ONT |
256.8000 KRW |
232.0000 KRW |
262.9000 KRW |
238.0000 KRW |
| 2024-09-30 |
268.4031 KRW |
16,550,374.0085 ONT |
264.5000 KRW |
256.5000 KRW |
276.3000 KRW |
262.3000 KRW |
| 2024-09-29 |
264.7182 KRW |
2,512,671.7901 ONT |
268.9000 KRW |
260.3000 KRW |
269.9000 KRW |
265.3000 KRW |
| 2024-09-28 |
273.0787 KRW |
6,542,582.6943 ONT |
274.3000 KRW |
264.3000 KRW |
277.3000 KRW |
267.9000 KRW |
| 2024-09-27 |
272.6823 KRW |
3,484,864.8198 ONT |
272.4000 KRW |
268.2000 KRW |
275.2000 KRW |
274.5000 KRW |
| 2024-09-26 |
268.9743 KRW |
5,881,656.6723 ONT |
266.6000 KRW |
259.8000 KRW |
274.4000 KRW |
271.0000 KRW |
| 2024-09-25 |
265.8702 KRW |
4,614,182.6545 ONT |
265.2000 KRW |
260.8000 KRW |
269.7000 KRW |
267.0000 KRW |
| 2024-09-24 |
262.8050 KRW |
9,837,986.8353 ONT |
259.2000 KRW |
255.5000 KRW |
269.5000 KRW |
264.7000 KRW |
| 2024-09-23 |
257.4443 KRW |
5,510,315.5263 ONT |
256.6000 KRW |
251.0000 KRW |
263.2000 KRW |
259.1000 KRW |
| 2024-09-22 |
260.7873 KRW |
8,535,738.3916 ONT |
273.9000 KRW |
252.8000 KRW |
273.9000 KRW |
254.5000 KRW |
| 2024-09-21 |
275.0850 KRW |
126,250,712.3053 ONT |
255.3000 KRW |
252.1000 KRW |
296.2000 KRW |
270.1000 KRW |
| 2024-09-20 |
249.6696 KRW |
9,140,941.0041 ONT |
242.8000 KRW |
238.4000 KRW |
257.1000 KRW |
253.3000 KRW |
| 2024-09-19 |
237.4117 KRW |
4,899,009.9424 ONT |
231.8000 KRW |
231.3000 KRW |
243.0000 KRW |
239.9000 KRW |
| 2024-09-18 |
225.9037 KRW |
3,479,751.1743 ONT |
228.9000 KRW |
220.6000 KRW |
231.6000 KRW |
228.4000 KRW |
| 2024-09-17 |
224.5059 KRW |
2,023,156.4722 ONT |
220.6000 KRW |
219.2000 KRW |
230.1000 KRW |
229.4000 KRW |
| 2024-09-16 |
222.7951 KRW |
2,363,874.2907 ONT |
224.3000 KRW |
218.8000 KRW |
227.8000 KRW |
219.3000 KRW |
| 2024-09-15 |
230.6398 KRW |
1,375,977.9662 ONT |
232.5000 KRW |
226.1000 KRW |
234.1000 KRW |
226.8000 KRW |
| 2024-09-14 |
233.7085 KRW |
2,115,799.5814 ONT |
236.9000 KRW |
230.3000 KRW |
239.4000 KRW |
232.9000 KRW |
| 2024-09-13 |
235.4468 KRW |
2,634,907.6813 ONT |
238.2000 KRW |
232.4000 KRW |
239.4000 KRW |
236.9000 KRW |
| 2024-09-12 |
233.9653 KRW |
3,404,704.2020 ONT |
229.6000 KRW |
228.1000 KRW |
241.1000 KRW |
239.4000 KRW |
| 2024-09-11 |
228.9711 KRW |
1,390,212.1849 ONT |
234.0000 KRW |
224.8000 KRW |
234.3000 KRW |
230.3000 KRW |
| 2024-09-10 |
230.8842 KRW |
1,199,346.2556 ONT |
229.6000 KRW |
227.2000 KRW |
235.3000 KRW |
234.1000 KRW |
| 2024-09-09 |
226.1553 KRW |
2,123,951.1129 ONT |
220.9000 KRW |
219.1000 KRW |
233.1000 KRW |
230.9000 KRW |
| 2024-09-08 |
218.0325 KRW |
853,600.4482 ONT |
215.4000 KRW |
213.9000 KRW |
222.7000 KRW |
220.8000 KRW |
| 2024-09-07 |
213.5567 KRW |
596,067.3597 ONT |
211.6000 KRW |
209.3000 KRW |
219.6000 KRW |
216.5000 KRW |
| 2024-09-06 |
215.7085 KRW |
1,797,288.4062 ONT |
219.2000 KRW |
207.0000 KRW |
222.1000 KRW |
210.2000 KRW |
| 2024-09-05 |
221.1484 KRW |
1,468,573.7014 ONT |
224.9000 KRW |
216.7000 KRW |
226.8000 KRW |
218.6000 KRW |
| 2024-09-04 |
217.3036 KRW |
3,117,340.3639 ONT |
217.3000 KRW |
210.0000 KRW |
227.1000 KRW |
224.9000 KRW |
| 2024-09-03 |
225.0682 KRW |
1,193,922.1825 ONT |
226.1000 KRW |
218.4000 KRW |
229.8000 KRW |
218.4000 KRW |
| 2024-09-02 |
218.5748 KRW |
2,349,136.5842 ONT |
214.3000 KRW |
213.0000 KRW |
227.8000 KRW |
225.7000 KRW |
| 2024-09-01 |
219.3968 KRW |
1,336,817.4329 ONT |
223.3000 KRW |
215.7000 KRW |
223.7000 KRW |
218.8000 KRW |
| 2024-08-31 |
225.0134 KRW |
819,171.2678 ONT |
226.8000 KRW |
220.8000 KRW |
229.6000 KRW |
223.5000 KRW |
| 2024-08-30 |
223.9001 KRW |
2,619,946.4720 ONT |
225.5000 KRW |
218.0000 KRW |
230.4000 KRW |
227.0000 KRW |
| 2024-08-29 |
227.0361 KRW |
1,525,003.0291 ONT |
227.4000 KRW |
221.1000 KRW |
231.6000 KRW |
224.0000 KRW |
| 2024-08-28 |
227.9425 KRW |
2,618,092.8959 ONT |
228.1000 KRW |
221.0000 KRW |
234.6000 KRW |
228.4000 KRW |
| 2024-08-27 |
236.4837 KRW |
2,177,507.9109 ONT |
240.0000 KRW |
225.6000 KRW |
245.4000 KRW |
228.6000 KRW |
| 2024-08-26 |
248.6296 KRW |
3,456,481.9068 ONT |
256.2000 KRW |
240.2000 KRW |
257.3000 KRW |
242.0000 KRW |
| 2024-08-25 |
254.3354 KRW |
2,524,579.5709 ONT |
259.7000 KRW |
249.2000 KRW |
260.0000 KRW |
259.2000 KRW |
| 2024-08-24 |
259.6120 KRW |
3,763,862.6818 ONT |
256.7000 KRW |
256.0000 KRW |
264.8000 KRW |
258.9000 KRW |
| 2024-08-23 |
251.9498 KRW |
7,771,809.6934 ONT |
249.1000 KRW |
246.3000 KRW |
259.1000 KRW |
256.1000 KRW |
| 2024-08-22 |
245.2091 KRW |
4,313,107.0603 ONT |
245.1000 KRW |
240.0000 KRW |
249.8000 KRW |
247.9000 KRW |
| 2024-08-21 |
242.2120 KRW |
3,999,284.4177 ONT |
243.2000 KRW |
236.6000 KRW |
248.6000 KRW |
245.9000 KRW |
| 2024-08-20 |
245.9592 KRW |
15,844,095.3424 ONT |
241.9000 KRW |
238.9000 KRW |
253.0000 KRW |
242.9000 KRW |
| 2024-08-19 |
232.9143 KRW |
5,440,870.0034 ONT |
237.0000 KRW |
228.3000 KRW |
239.6000 KRW |
238.5000 KRW |
| 2024-08-18 |
234.1413 KRW |
1,525,492.8959 ONT |
233.0000 KRW |
229.7000 KRW |
240.3000 KRW |
240.3000 KRW |
| 2024-08-17 |
229.6678 KRW |
2,412,673.7919 ONT |
229.3000 KRW |
227.7000 KRW |
233.1000 KRW |
233.0000 KRW |
| 2024-08-16 |
226.6104 KRW |
4,485,557.1403 ONT |
228.5000 KRW |
220.0000 KRW |
231.9000 KRW |
229.4000 KRW |
| 2024-08-15 |
234.4752 KRW |
6,204,319.6048 ONT |
233.9000 KRW |
226.1000 KRW |
239.5000 KRW |
229.0000 KRW |
| 2024-08-14 |
236.8161 KRW |
6,345,570.8405 ONT |
240.0000 KRW |
230.0000 KRW |
244.2000 KRW |
231.9000 KRW |