Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
322.5646 KRW |
4,920,957.9802 ONT |
324.0000 KRW |
317.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2024-01-26 |
314.0577 KRW |
14,542,603.8671 ONT |
312.0000 KRW |
305.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2024-01-25 |
329.7137 KRW |
153,059,063.5530 ONT |
315.0000 KRW |
308.0000 KRW |
346.0000 KRW |
314.0000 KRW |
| 2024-01-24 |
306.3942 KRW |
6,619,428.9576 ONT |
302.0000 KRW |
295.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2024-01-23 |
297.8077 KRW |
6,611,211.4632 ONT |
309.0000 KRW |
288.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2024-01-22 |
318.2373 KRW |
3,413,912.9137 ONT |
327.0000 KRW |
306.0000 KRW |
329.0000 KRW |
311.0000 KRW |
| 2024-01-21 |
331.3966 KRW |
2,869,166.6349 ONT |
332.0000 KRW |
327.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2024-01-20 |
324.8874 KRW |
2,571,089.0613 ONT |
325.0000 KRW |
320.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2024-01-19 |
317.6587 KRW |
6,832,083.0123 ONT |
326.0000 KRW |
307.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2024-01-18 |
340.7550 KRW |
11,326,070.8152 ONT |
343.0000 KRW |
323.0000 KRW |
351.0000 KRW |
327.0000 KRW |
| 2024-01-17 |
353.0984 KRW |
29,808,693.7347 ONT |
349.0000 KRW |
337.0000 KRW |
367.0000 KRW |
341.0000 KRW |
| 2024-01-16 |
340.6647 KRW |
8,002,242.5769 ONT |
335.0000 KRW |
332.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2024-01-15 |
333.4759 KRW |
4,182,847.3720 ONT |
329.0000 KRW |
328.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2024-01-14 |
338.6600 KRW |
7,578,542.9314 ONT |
339.0000 KRW |
329.0000 KRW |
349.0000 KRW |
331.0000 KRW |
| 2024-01-13 |
336.7897 KRW |
21,358,535.0904 ONT |
334.0000 KRW |
322.0000 KRW |
344.0000 KRW |
339.0000 KRW |
| 2024-01-12 |
341.9163 KRW |
10,796,848.1573 ONT |
346.0000 KRW |
322.0000 KRW |
350.0000 KRW |
329.0000 KRW |
| 2024-01-11 |
341.3390 KRW |
16,017,659.9233 ONT |
334.0000 KRW |
330.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2024-01-10 |
317.9210 KRW |
17,851,968.7324 ONT |
310.0000 KRW |
303.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2024-01-09 |
310.4443 KRW |
13,869,607.4010 ONT |
323.0000 KRW |
297.0000 KRW |
324.0000 KRW |
309.0000 KRW |
| 2024-01-08 |
304.7485 KRW |
26,283,981.1337 ONT |
317.0000 KRW |
284.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2024-01-07 |
340.0611 KRW |
29,089,740.2098 ONT |
354.0000 KRW |
315.0000 KRW |
359.0000 KRW |
319.0000 KRW |
| 2024-01-06 |
355.7423 KRW |
37,591,510.8234 ONT |
352.0000 KRW |
338.0000 KRW |
369.0000 KRW |
352.0000 KRW |
| 2024-01-05 |
347.4146 KRW |
18,527,087.7580 ONT |
362.0000 KRW |
336.0000 KRW |
364.0000 KRW |
351.0000 KRW |
| 2024-01-04 |
361.8836 KRW |
24,876,375.9261 ONT |
374.0000 KRW |
350.0000 KRW |
377.0000 KRW |
361.0000 KRW |
| 2024-01-03 |
390.3856 KRW |
116,813,227.5499 ONT |
412.0000 KRW |
335.0000 KRW |
415.0000 KRW |
373.0000 KRW |
| 2024-01-02 |
426.1555 KRW |
254,833,522.0204 ONT |
452.0000 KRW |
408.0000 KRW |
455.0000 KRW |
413.0000 KRW |
| 2024-01-01 |
461.9066 KRW |
627,129,320.2169 ONT |
461.0000 KRW |
433.0000 KRW |
495.0000 KRW |
449.0000 KRW |
| 2023-12-31 |
421.5375 KRW |
842,420,070.9123 ONT |
330.0000 KRW |
330.0000 KRW |
493.0000 KRW |
447.0000 KRW |
| 2023-12-30 |
326.1748 KRW |
5,753,539.1287 ONT |
326.0000 KRW |
322.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2023-12-29 |
327.1598 KRW |
7,963,840.4858 ONT |
334.0000 KRW |
318.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2023-12-28 |
337.9835 KRW |
9,814,694.7984 ONT |
343.0000 KRW |
331.0000 KRW |
348.0000 KRW |
334.0000 KRW |
| 2023-12-27 |
333.9091 KRW |
11,372,759.4727 ONT |
333.0000 KRW |
319.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2023-12-26 |
334.5032 KRW |
16,495,599.9381 ONT |
338.0000 KRW |
314.0000 KRW |
343.0000 KRW |
332.0000 KRW |
| 2023-12-25 |
330.4274 KRW |
11,999,555.3110 ONT |
320.0000 KRW |
316.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-12-24 |
324.1133 KRW |
7,178,607.2955 ONT |
328.0000 KRW |
316.0000 KRW |
330.0000 KRW |
319.0000 KRW |
| 2023-12-23 |
321.8750 KRW |
4,464,416.2642 ONT |
325.0000 KRW |
317.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2023-12-22 |
323.8146 KRW |
15,671,559.0399 ONT |
322.0000 KRW |
314.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2023-12-21 |
316.9259 KRW |
14,309,625.4096 ONT |
313.0000 KRW |
311.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2023-12-20 |
309.2299 KRW |
10,261,335.9669 ONT |
301.0000 KRW |
298.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2023-12-19 |
300.7276 KRW |
6,514,703.2949 ONT |
302.0000 KRW |
295.0000 KRW |
307.0000 KRW |
298.0000 KRW |
| 2023-12-18 |
296.5384 KRW |
10,699,670.3647 ONT |
310.0000 KRW |
284.0000 KRW |
312.0000 KRW |
300.0000 KRW |
| 2023-12-17 |
316.7426 KRW |
4,610,571.3416 ONT |
323.0000 KRW |
312.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-12-16 |
320.8338 KRW |
5,728,053.0092 ONT |
315.0000 KRW |
311.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2023-12-15 |
318.0000 KRW |
6,852,121.3854 ONT |
321.0000 KRW |
315.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2023-12-14 |
318.6917 KRW |
14,411,076.8682 ONT |
316.0000 KRW |
311.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2023-12-13 |
313.2914 KRW |
17,613,358.2157 ONT |
318.0000 KRW |
304.0000 KRW |
326.0000 KRW |
316.0000 KRW |
| 2023-12-12 |
315.8340 KRW |
11,957,364.6750 ONT |
315.0000 KRW |
310.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2023-12-11 |
318.0729 KRW |
27,329,928.0318 ONT |
345.0000 KRW |
305.0000 KRW |
345.0000 KRW |
313.0000 KRW |
| 2023-12-10 |
337.7307 KRW |
14,160,838.3827 ONT |
338.0000 KRW |
326.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2023-12-09 |
334.8147 KRW |
18,545,759.6554 ONT |
332.0000 KRW |
328.0000 KRW |
343.0000 KRW |
339.0000 KRW |