Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
511.1852 KRW |
50,244,969.7673 ONT |
521.7000 KRW |
493.5000 KRW |
523.9000 KRW |
501.0000 KRW |
| 2024-05-05 |
525.6050 KRW |
108,112,597.1911 ONT |
515.5000 KRW |
512.8000 KRW |
541.0000 KRW |
520.4000 KRW |
| 2024-05-04 |
517.2676 KRW |
116,807,031.1406 ONT |
513.3000 KRW |
491.8000 KRW |
543.9000 KRW |
515.0000 KRW |
| 2024-05-03 |
488.1389 KRW |
107,833,468.6724 ONT |
479.4000 KRW |
461.0000 KRW |
519.0000 KRW |
516.3000 KRW |
| 2024-05-02 |
483.1837 KRW |
38,315,756.2640 ONT |
507.1000 KRW |
469.0000 KRW |
514.6000 KRW |
486.2000 KRW |
| 2024-05-01 |
496.5935 KRW |
119,297,138.7011 ONT |
537.6000 KRW |
473.0000 KRW |
547.8000 KRW |
505.7000 KRW |
| 2024-04-30 |
559.7995 KRW |
183,425,874.4321 ONT |
577.9000 KRW |
515.7000 KRW |
589.8000 KRW |
526.6000 KRW |
| 2024-04-29 |
572.0712 KRW |
244,416,541.9550 ONT |
548.9000 KRW |
541.8000 KRW |
601.6000 KRW |
573.3000 KRW |
| 2024-04-28 |
562.6378 KRW |
226,948,337.8294 ONT |
517.7000 KRW |
505.5000 KRW |
598.8000 KRW |
546.2000 KRW |
| 2024-04-27 |
535.4071 KRW |
34,033,039.1199 ONT |
556.1000 KRW |
515.1000 KRW |
561.9000 KRW |
518.7000 KRW |
| 2024-04-26 |
552.0651 KRW |
50,916,436.8899 ONT |
574.1000 KRW |
535.8000 KRW |
575.0000 KRW |
555.0000 KRW |
| 2024-04-25 |
597.3205 KRW |
108,139,328.0524 ONT |
626.2000 KRW |
569.1000 KRW |
639.9000 KRW |
576.3000 KRW |
| 2024-04-24 |
620.1169 KRW |
191,890,137.6451 ONT |
616.2000 KRW |
591.1000 KRW |
652.0000 KRW |
607.1000 KRW |
| 2024-04-23 |
691.6229 KRW |
470,782,143.8946 ONT |
677.6000 KRW |
608.0000 KRW |
750.6000 KRW |
615.8000 KRW |
| 2024-04-22 |
656.2765 KRW |
526,708,281.0283 ONT |
584.9000 KRW |
583.9000 KRW |
698.5000 KRW |
677.5000 KRW |
| 2024-04-21 |
578.3803 KRW |
367,720,173.5920 ONT |
539.4000 KRW |
518.7000 KRW |
622.0000 KRW |
584.3000 KRW |
| 2024-04-20 |
552.8615 KRW |
234,144,815.2854 ONT |
531.0000 KRW |
517.6000 KRW |
584.3000 KRW |
535.5000 KRW |
| 2024-04-19 |
545.2172 KRW |
745,125,287.2486 ONT |
483.5000 KRW |
483.5000 KRW |
598.0000 KRW |
528.1000 KRW |
| 2024-04-18 |
461.7660 KRW |
169,661,137.5941 ONT |
436.5000 KRW |
407.9000 KRW |
505.0000 KRW |
489.3000 KRW |
| 2024-04-17 |
460.2830 KRW |
70,801,220.8584 ONT |
488.5000 KRW |
432.9000 KRW |
495.0000 KRW |
436.9000 KRW |
| 2024-04-16 |
482.2289 KRW |
188,508,658.0975 ONT |
485.1000 KRW |
441.3000 KRW |
515.9000 KRW |
490.5000 KRW |
| 2024-04-15 |
507.7593 KRW |
283,668,023.7448 ONT |
467.0000 KRW |
450.0000 KRW |
547.2000 KRW |
485.7000 KRW |
| 2024-04-14 |
419.4762 KRW |
91,236,740.4776 ONT |
435.6000 KRW |
394.2000 KRW |
442.0000 KRW |
420.0000 KRW |
| 2024-04-13 |
510.4803 KRW |
224,870,317.6685 ONT |
574.5000 KRW |
398.2000 KRW |
592.9000 KRW |
435.0000 KRW |
| 2024-04-12 |
628.4954 KRW |
573,495,912.7379 ONT |
555.0000 KRW |
521.0000 KRW |
697.8000 KRW |
551.8000 KRW |
| 2024-04-11 |
548.2112 KRW |
86,699,729.6157 ONT |
529.0000 KRW |
510.7000 KRW |
574.2000 KRW |
553.2000 KRW |
| 2024-04-10 |
498.6480 KRW |
26,858,925.8103 ONT |
488.0000 KRW |
480.3000 KRW |
519.0000 KRW |
515.6000 KRW |
| 2024-04-09 |
500.8923 KRW |
16,041,576.3586 ONT |
513.8000 KRW |
485.3000 KRW |
516.8000 KRW |
485.7000 KRW |
| 2024-04-08 |
505.8914 KRW |
79,604,838.4691 ONT |
469.0000 KRW |
457.2000 KRW |
519.9000 KRW |
519.1000 KRW |
| 2024-04-07 |
469.5325 KRW |
11,285,422.5486 ONT |
458.1000 KRW |
455.1000 KRW |
477.0000 KRW |
468.7000 KRW |
| 2024-04-06 |
456.4176 KRW |
2,644,931.3806 ONT |
453.5000 KRW |
450.7000 KRW |
462.8000 KRW |
461.6000 KRW |
| 2024-04-05 |
455.0354 KRW |
5,880,392.9309 ONT |
467.4000 KRW |
442.0000 KRW |
469.1000 KRW |
457.5000 KRW |
| 2024-04-04 |
462.5232 KRW |
5,096,307.2330 ONT |
451.2000 KRW |
445.0000 KRW |
475.8000 KRW |
466.0000 KRW |
| 2024-04-03 |
457.5798 KRW |
5,004,641.4959 ONT |
459.0000 KRW |
441.5000 KRW |
469.1000 KRW |
448.2000 KRW |
| 2024-04-02 |
467.6057 KRW |
9,437,910.1990 ONT |
491.5000 KRW |
450.7000 KRW |
491.5000 KRW |
462.1000 KRW |
| 2024-04-01 |
498.2474 KRW |
10,585,110.2115 ONT |
520.3000 KRW |
480.0000 KRW |
522.5000 KRW |
491.9000 KRW |
| 2024-03-31 |
519.2413 KRW |
3,783,542.2127 ONT |
520.5000 KRW |
513.0000 KRW |
528.0000 KRW |
521.0000 KRW |
| 2024-03-30 |
529.3520 KRW |
5,953,894.3923 ONT |
538.5000 KRW |
515.6000 KRW |
538.6000 KRW |
518.3000 KRW |
| 2024-03-29 |
526.2205 KRW |
11,877,041.4813 ONT |
530.5000 KRW |
512.0000 KRW |
540.0000 KRW |
539.0000 KRW |
| 2024-03-28 |
513.4491 KRW |
11,293,295.2893 ONT |
510.9000 KRW |
497.8000 KRW |
535.0000 KRW |
531.0000 KRW |
| 2024-03-27 |
518.0852 KRW |
18,774,068.6558 ONT |
533.9000 KRW |
498.3000 KRW |
537.9000 KRW |
509.3000 KRW |
| 2024-03-26 |
529.6459 KRW |
50,465,296.3016 ONT |
520.9000 KRW |
512.5000 KRW |
556.6000 KRW |
531.1000 KRW |
| 2024-03-25 |
502.9175 KRW |
28,258,960.3219 ONT |
490.2000 KRW |
482.3000 KRW |
518.8000 KRW |
515.9000 KRW |
| 2024-03-24 |
486.9497 KRW |
15,457,065.3916 ONT |
481.4000 KRW |
475.9000 KRW |
504.6000 KRW |
490.2000 KRW |
| 2024-03-23 |
496.4262 KRW |
43,630,797.3425 ONT |
476.3000 KRW |
468.9000 KRW |
527.2000 KRW |
484.0000 KRW |
| 2024-03-22 |
474.2625 KRW |
10,608,667.7222 ONT |
480.8000 KRW |
460.1000 KRW |
485.7000 KRW |
474.0000 KRW |
| 2024-03-21 |
491.1109 KRW |
52,497,656.7472 ONT |
475.9000 KRW |
464.1000 KRW |
545.0000 KRW |
481.5000 KRW |
| 2024-03-20 |
443.7905 KRW |
10,478,521.6375 ONT |
437.5000 KRW |
413.0000 KRW |
480.0000 KRW |
473.5000 KRW |
| 2024-03-19 |
453.4279 KRW |
13,372,458.0273 ONT |
484.0000 KRW |
427.8000 KRW |
487.3000 KRW |
435.7000 KRW |
| 2024-03-18 |
486.8390 KRW |
6,885,665.6644 ONT |
497.8000 KRW |
470.2000 KRW |
499.5000 KRW |
479.4000 KRW |