Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
234.7365 KRW |
2,812,009.2680 ONT |
235.3000 KRW |
228.0000 KRW |
242.2000 KRW |
239.9000 KRW |
| 2024-08-12 |
234.4572 KRW |
13,845,408.8662 ONT |
228.2000 KRW |
225.2000 KRW |
242.0000 KRW |
236.2000 KRW |
| 2024-08-11 |
236.2119 KRW |
4,515,573.6326 ONT |
240.2000 KRW |
225.6000 KRW |
241.6000 KRW |
228.6000 KRW |
| 2024-08-10 |
235.7270 KRW |
3,798,973.7088 ONT |
235.9000 KRW |
232.1000 KRW |
239.9000 KRW |
239.9000 KRW |
| 2024-08-09 |
233.2302 KRW |
5,061,078.5093 ONT |
234.8000 KRW |
228.8000 KRW |
236.9000 KRW |
234.9000 KRW |
| 2024-08-08 |
224.4320 KRW |
3,425,947.2775 ONT |
215.0000 KRW |
208.9000 KRW |
236.2000 KRW |
235.8000 KRW |
| 2024-08-07 |
219.6873 KRW |
3,756,435.7159 ONT |
218.7000 KRW |
212.0000 KRW |
225.3000 KRW |
214.5000 KRW |
| 2024-08-06 |
216.0497 KRW |
4,499,254.0764 ONT |
208.0000 KRW |
208.0000 KRW |
221.9000 KRW |
220.4000 KRW |
| 2024-08-05 |
201.3588 KRW |
21,168,840.5667 ONT |
216.5000 KRW |
188.1000 KRW |
218.7000 KRW |
212.9000 KRW |
| 2024-08-04 |
224.2205 KRW |
6,694,691.2468 ONT |
230.3000 KRW |
211.6000 KRW |
236.7000 KRW |
216.9000 KRW |
| 2024-08-03 |
237.6974 KRW |
4,656,303.7384 ONT |
242.9000 KRW |
226.6000 KRW |
246.7000 KRW |
230.0000 KRW |
| 2024-08-02 |
250.4823 KRW |
4,476,695.1080 ONT |
260.3000 KRW |
240.2000 KRW |
261.4000 KRW |
244.2000 KRW |
| 2024-08-01 |
256.5534 KRW |
4,617,204.5652 ONT |
263.1000 KRW |
246.8000 KRW |
265.6000 KRW |
259.7000 KRW |
| 2024-07-31 |
268.6572 KRW |
4,896,426.2264 ONT |
272.2000 KRW |
262.6000 KRW |
274.5000 KRW |
262.7000 KRW |
| 2024-07-30 |
278.5170 KRW |
4,993,688.3904 ONT |
282.2000 KRW |
268.9000 KRW |
289.3000 KRW |
271.8000 KRW |
| 2024-07-29 |
288.4715 KRW |
5,620,331.3855 ONT |
282.2000 KRW |
280.0000 KRW |
293.3000 KRW |
281.5000 KRW |
| 2024-07-28 |
283.8455 KRW |
2,251,381.6776 ONT |
286.4000 KRW |
279.0000 KRW |
289.0000 KRW |
280.2000 KRW |
| 2024-07-27 |
283.9241 KRW |
2,264,858.6561 ONT |
282.0000 KRW |
279.2000 KRW |
289.8000 KRW |
289.8000 KRW |
| 2024-07-26 |
271.3659 KRW |
2,726,558.6781 ONT |
268.1000 KRW |
266.2000 KRW |
279.3000 KRW |
279.3000 KRW |
| 2024-07-25 |
267.4573 KRW |
5,513,720.7432 ONT |
278.3000 KRW |
256.9000 KRW |
279.3000 KRW |
266.8000 KRW |
| 2024-07-24 |
281.7065 KRW |
2,919,570.9290 ONT |
281.8000 KRW |
276.2000 KRW |
288.0000 KRW |
277.6000 KRW |
| 2024-07-23 |
286.9621 KRW |
4,211,374.8016 ONT |
289.6000 KRW |
277.6000 KRW |
295.3000 KRW |
280.8000 KRW |
| 2024-07-22 |
301.0788 KRW |
8,286,990.7515 ONT |
302.9000 KRW |
287.5000 KRW |
310.4000 KRW |
288.2000 KRW |
| 2024-07-21 |
304.0576 KRW |
16,298,302.4561 ONT |
295.7000 KRW |
288.0000 KRW |
315.5000 KRW |
303.7000 KRW |
| 2024-07-20 |
295.8220 KRW |
4,124,516.7646 ONT |
296.1000 KRW |
291.3000 KRW |
300.6000 KRW |
296.1000 KRW |
| 2024-07-19 |
288.7394 KRW |
4,115,542.2989 ONT |
288.2000 KRW |
280.1000 KRW |
297.5000 KRW |
295.7000 KRW |
| 2024-07-18 |
291.7477 KRW |
5,491,231.2776 ONT |
287.0000 KRW |
282.3000 KRW |
297.4000 KRW |
289.5000 KRW |
| 2024-07-17 |
287.7309 KRW |
5,305,266.0829 ONT |
281.9000 KRW |
281.3000 KRW |
293.3000 KRW |
288.8000 KRW |
| 2024-07-16 |
279.5645 KRW |
7,215,049.7212 ONT |
284.8000 KRW |
270.1000 KRW |
286.8000 KRW |
281.9000 KRW |
| 2024-07-15 |
274.9097 KRW |
8,522,102.8401 ONT |
269.6000 KRW |
268.7000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2024-07-14 |
264.7386 KRW |
5,386,420.8329 ONT |
261.7000 KRW |
260.6000 KRW |
270.2000 KRW |
268.0000 KRW |
| 2024-07-13 |
259.8138 KRW |
2,036,076.8665 ONT |
258.6000 KRW |
258.0000 KRW |
262.0000 KRW |
259.6000 KRW |
| 2024-07-12 |
254.1953 KRW |
3,615,744.7832 ONT |
254.5000 KRW |
249.8000 KRW |
258.1000 KRW |
257.6000 KRW |
| 2024-07-11 |
258.2175 KRW |
4,628,948.5859 ONT |
258.0000 KRW |
253.1000 KRW |
264.9000 KRW |
253.6000 KRW |
| 2024-07-10 |
254.1994 KRW |
3,212,731.6337 ONT |
251.3000 KRW |
249.3000 KRW |
258.4000 KRW |
256.6000 KRW |
| 2024-07-09 |
247.3369 KRW |
4,962,207.6982 ONT |
246.3000 KRW |
242.0000 KRW |
253.9000 KRW |
252.8000 KRW |
| 2024-07-08 |
239.5220 KRW |
8,800,801.3552 ONT |
236.5000 KRW |
226.0000 KRW |
250.7000 KRW |
246.6000 KRW |
| 2024-07-07 |
254.5969 KRW |
24,148,309.6740 ONT |
255.7000 KRW |
237.9000 KRW |
261.5000 KRW |
238.6000 KRW |
| 2024-07-06 |
247.6608 KRW |
4,888,592.2322 ONT |
244.9000 KRW |
240.5000 KRW |
258.2000 KRW |
256.6000 KRW |
| 2024-07-05 |
232.1130 KRW |
10,415,189.6125 ONT |
250.6000 KRW |
219.6000 KRW |
251.0000 KRW |
244.1000 KRW |
| 2024-07-04 |
264.4835 KRW |
7,549,008.9056 ONT |
281.0000 KRW |
248.6000 KRW |
282.7000 KRW |
250.6000 KRW |
| 2024-07-03 |
281.4019 KRW |
2,498,128.7165 ONT |
287.7000 KRW |
275.1000 KRW |
288.8000 KRW |
282.7000 KRW |
| 2024-07-02 |
288.0361 KRW |
2,246,991.7143 ONT |
291.9000 KRW |
283.0000 KRW |
292.9000 KRW |
288.4000 KRW |
| 2024-07-01 |
295.6786 KRW |
2,625,944.2510 ONT |
297.1000 KRW |
290.4000 KRW |
300.7000 KRW |
292.5000 KRW |
| 2024-06-30 |
285.4070 KRW |
1,677,020.5668 ONT |
282.8000 KRW |
277.8000 KRW |
294.1000 KRW |
294.1000 KRW |
| 2024-06-29 |
289.3135 KRW |
2,535,898.7750 ONT |
292.6000 KRW |
280.4000 KRW |
300.2000 KRW |
281.3000 KRW |
| 2024-06-28 |
298.4069 KRW |
3,353,331.1796 ONT |
298.4000 KRW |
292.4000 KRW |
304.3000 KRW |
295.0000 KRW |
| 2024-06-27 |
294.2090 KRW |
4,130,806.3317 ONT |
291.0000 KRW |
282.5000 KRW |
303.0000 KRW |
300.5000 KRW |
| 2024-06-26 |
297.3809 KRW |
4,465,312.1665 ONT |
302.3000 KRW |
290.0000 KRW |
304.3000 KRW |
293.9000 KRW |
| 2024-06-25 |
297.3916 KRW |
4,936,783.2015 ONT |
293.4000 KRW |
291.3000 KRW |
305.0000 KRW |
302.0000 KRW |