Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
297.3916 KRW |
4,936,783.2015 ONT |
293.4000 KRW |
291.3000 KRW |
305.0000 KRW |
302.0000 KRW |
| 2024-06-24 |
285.4752 KRW |
9,988,475.5202 ONT |
286.1000 KRW |
275.0000 KRW |
291.8000 KRW |
291.0000 KRW |
| 2024-06-23 |
292.0117 KRW |
5,169,741.9222 ONT |
298.0000 KRW |
284.6000 KRW |
300.5000 KRW |
286.4000 KRW |
| 2024-06-22 |
295.2607 KRW |
8,207,297.8556 ONT |
295.8000 KRW |
290.1000 KRW |
302.3000 KRW |
300.5000 KRW |
| 2024-06-21 |
300.5603 KRW |
35,370,917.0269 ONT |
296.7000 KRW |
291.0000 KRW |
311.7000 KRW |
294.3000 KRW |
| 2024-06-20 |
305.3951 KRW |
36,387,602.5472 ONT |
287.8000 KRW |
286.3000 KRW |
316.8000 KRW |
296.9000 KRW |
| 2024-06-19 |
287.3787 KRW |
3,923,764.1094 ONT |
283.0000 KRW |
278.0000 KRW |
292.1000 KRW |
287.1000 KRW |
| 2024-06-18 |
288.3375 KRW |
11,040,093.3829 ONT |
314.3000 KRW |
267.5000 KRW |
315.0000 KRW |
284.2000 KRW |
| 2024-06-17 |
322.0215 KRW |
8,329,607.0928 ONT |
337.2000 KRW |
304.0000 KRW |
341.0000 KRW |
316.0000 KRW |
| 2024-06-16 |
337.6242 KRW |
2,553,647.2337 ONT |
337.0000 KRW |
332.0000 KRW |
342.2000 KRW |
338.1000 KRW |
| 2024-06-15 |
337.5169 KRW |
3,714,708.8951 ONT |
333.4000 KRW |
332.3000 KRW |
343.3000 KRW |
336.5000 KRW |
| 2024-06-14 |
347.4814 KRW |
10,889,265.0195 ONT |
350.2000 KRW |
328.9000 KRW |
355.6000 KRW |
334.2000 KRW |
| 2024-06-13 |
365.3598 KRW |
19,447,583.3202 ONT |
366.4000 KRW |
348.6000 KRW |
377.6000 KRW |
350.7000 KRW |
| 2024-06-12 |
360.3770 KRW |
18,443,226.4880 ONT |
347.7000 KRW |
336.2000 KRW |
369.1000 KRW |
364.8000 KRW |
| 2024-06-11 |
353.2271 KRW |
8,442,488.1233 ONT |
367.8000 KRW |
339.9000 KRW |
370.5000 KRW |
348.1000 KRW |
| 2024-06-10 |
371.0232 KRW |
5,295,019.0986 ONT |
380.1000 KRW |
362.9000 KRW |
380.1000 KRW |
368.0000 KRW |
| 2024-06-09 |
381.5806 KRW |
3,433,187.0313 ONT |
385.1000 KRW |
377.1000 KRW |
388.7000 KRW |
380.0000 KRW |
| 2024-06-08 |
393.9030 KRW |
6,813,225.8305 ONT |
407.5000 KRW |
380.1000 KRW |
412.0000 KRW |
385.8000 KRW |
| 2024-06-07 |
428.9180 KRW |
18,862,846.5397 ONT |
419.6000 KRW |
385.5000 KRW |
452.3000 KRW |
409.8000 KRW |
| 2024-06-06 |
418.9556 KRW |
3,332,666.9868 ONT |
422.9000 KRW |
413.1000 KRW |
423.5000 KRW |
420.1000 KRW |
| 2024-06-05 |
415.1659 KRW |
4,015,904.9173 ONT |
408.6000 KRW |
408.0000 KRW |
422.9000 KRW |
421.7000 KRW |
| 2024-06-04 |
404.1584 KRW |
4,079,040.8603 ONT |
400.7000 KRW |
397.1000 KRW |
411.0000 KRW |
408.5000 KRW |
| 2024-06-03 |
404.4365 KRW |
5,160,763.0233 ONT |
399.0000 KRW |
395.1000 KRW |
409.9000 KRW |
403.0000 KRW |
| 2024-06-02 |
404.5644 KRW |
3,419,722.8053 ONT |
402.6000 KRW |
396.8000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2024-06-01 |
406.6247 KRW |
2,285,627.5717 ONT |
410.8000 KRW |
403.5000 KRW |
410.8000 KRW |
405.8000 KRW |
| 2024-05-31 |
408.2845 KRW |
4,497,706.5459 ONT |
410.7000 KRW |
401.0000 KRW |
415.9000 KRW |
412.2000 KRW |
| 2024-05-30 |
416.0070 KRW |
6,229,613.5873 ONT |
424.3000 KRW |
406.0000 KRW |
426.6000 KRW |
411.8000 KRW |
| 2024-05-29 |
436.1119 KRW |
10,226,871.3982 ONT |
429.9000 KRW |
423.2000 KRW |
450.0000 KRW |
424.7000 KRW |
| 2024-05-28 |
429.3602 KRW |
4,065,291.2905 ONT |
437.5000 KRW |
422.7000 KRW |
438.2000 KRW |
431.3000 KRW |
| 2024-05-27 |
431.5766 KRW |
5,123,252.0075 ONT |
425.9000 KRW |
423.0000 KRW |
441.4000 KRW |
437.2000 KRW |
| 2024-05-26 |
427.5335 KRW |
3,783,902.4215 ONT |
431.4000 KRW |
423.0000 KRW |
433.0000 KRW |
426.9000 KRW |
| 2024-05-25 |
429.4562 KRW |
4,336,204.3156 ONT |
427.0000 KRW |
426.6000 KRW |
433.3000 KRW |
431.3000 KRW |
| 2024-05-24 |
418.4891 KRW |
8,489,097.4526 ONT |
417.4000 KRW |
406.1000 KRW |
428.9000 KRW |
426.7000 KRW |
| 2024-05-23 |
421.6691 KRW |
17,020,519.7656 ONT |
436.0000 KRW |
399.3000 KRW |
438.7000 KRW |
418.0000 KRW |
| 2024-05-22 |
440.9913 KRW |
8,587,111.9061 ONT |
448.8000 KRW |
431.1000 KRW |
451.0000 KRW |
435.2000 KRW |
| 2024-05-21 |
448.3511 KRW |
13,904,751.8980 ONT |
446.7000 KRW |
438.5000 KRW |
454.9000 KRW |
450.0000 KRW |
| 2024-05-20 |
432.4281 KRW |
15,753,628.3411 ONT |
419.5000 KRW |
414.9000 KRW |
450.0000 KRW |
447.9000 KRW |
| 2024-05-19 |
427.9054 KRW |
6,208,171.1346 ONT |
438.8000 KRW |
417.9000 KRW |
439.4000 KRW |
419.3000 KRW |
| 2024-05-18 |
440.2366 KRW |
7,769,969.3195 ONT |
442.2000 KRW |
435.0000 KRW |
444.0000 KRW |
438.6000 KRW |
| 2024-05-17 |
441.7075 KRW |
10,288,052.9789 ONT |
441.0000 KRW |
434.1000 KRW |
448.0000 KRW |
443.6000 KRW |
| 2024-05-16 |
441.2042 KRW |
17,997,564.2663 ONT |
436.7000 KRW |
429.4000 KRW |
457.0000 KRW |
439.3000 KRW |
| 2024-05-15 |
420.9406 KRW |
14,457,587.1685 ONT |
407.2000 KRW |
402.0000 KRW |
441.7000 KRW |
437.6000 KRW |
| 2024-05-14 |
420.8449 KRW |
14,946,721.7487 ONT |
434.8000 KRW |
407.2000 KRW |
438.7000 KRW |
408.4000 KRW |
| 2024-05-13 |
437.6479 KRW |
16,448,290.8696 ONT |
451.0000 KRW |
423.0000 KRW |
451.8000 KRW |
435.9000 KRW |
| 2024-05-12 |
454.9852 KRW |
4,422,427.8129 ONT |
452.3000 KRW |
451.0000 KRW |
460.6000 KRW |
453.9000 KRW |
| 2024-05-11 |
457.1859 KRW |
7,551,074.6309 ONT |
461.5000 KRW |
452.0000 KRW |
465.6000 KRW |
454.3000 KRW |
| 2024-05-10 |
477.7580 KRW |
19,887,240.6005 ONT |
485.0000 KRW |
454.1000 KRW |
498.0000 KRW |
463.4000 KRW |
| 2024-05-09 |
474.6195 KRW |
12,794,252.8600 ONT |
475.2000 KRW |
461.6000 KRW |
488.0000 KRW |
487.3000 KRW |
| 2024-05-08 |
481.3781 KRW |
28,313,289.9932 ONT |
477.8000 KRW |
471.0000 KRW |
494.7000 KRW |
473.7000 KRW |
| 2024-05-07 |
491.9115 KRW |
26,307,315.9153 ONT |
495.4000 KRW |
480.3000 KRW |
504.0000 KRW |
481.7000 KRW |