Identifier on UpBit: KRW-ONT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
330.2578 KRW |
32,142,599.1939 ONT |
327.0000 KRW |
317.0000 KRW |
344.0000 KRW |
330.0000 KRW |
| 2023-12-07 |
321.2402 KRW |
14,947,281.9677 ONT |
321.0000 KRW |
310.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2023-12-06 |
317.1672 KRW |
16,593,241.1500 ONT |
318.0000 KRW |
308.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-12-05 |
312.7059 KRW |
11,033,963.2219 ONT |
313.0000 KRW |
308.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2023-12-04 |
307.2311 KRW |
14,602,743.7013 ONT |
305.0000 KRW |
299.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2023-12-03 |
304.6795 KRW |
10,972,809.9349 ONT |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2023-12-02 |
302.0645 KRW |
8,227,123.8112 ONT |
302.0000 KRW |
298.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2023-12-01 |
298.5225 KRW |
5,669,337.8070 ONT |
300.0000 KRW |
296.0000 KRW |
302.0000 KRW |
302.0000 KRW |
| 2023-11-30 |
298.5785 KRW |
9,320,024.8487 ONT |
304.0000 KRW |
294.0000 KRW |
304.0000 KRW |
299.0000 KRW |
| 2023-11-29 |
295.2309 KRW |
14,028,410.4774 ONT |
294.0000 KRW |
290.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-11-28 |
294.6980 KRW |
39,992,256.9972 ONT |
289.0000 KRW |
285.0000 KRW |
303.0000 KRW |
293.0000 KRW |
| 2023-11-27 |
297.3980 KRW |
73,013,039.1200 ONT |
296.0000 KRW |
283.0000 KRW |
309.0000 KRW |
289.0000 KRW |
| 2023-11-26 |
297.1619 KRW |
25,098,819.7154 ONT |
297.0000 KRW |
291.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-11-25 |
294.5051 KRW |
5,990,987.7875 ONT |
291.0000 KRW |
290.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2023-11-24 |
291.2007 KRW |
7,785,468.3722 ONT |
292.0000 KRW |
289.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2023-11-23 |
286.0699 KRW |
8,130,520.4194 ONT |
284.0000 KRW |
282.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2023-11-22 |
278.5731 KRW |
8,613,985.9210 ONT |
273.0000 KRW |
272.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2023-11-21 |
291.4238 KRW |
9,493,016.9520 ONT |
299.0000 KRW |
276.0000 KRW |
300.0000 KRW |
279.0000 KRW |
| 2023-11-20 |
297.1067 KRW |
6,384,772.8774 ONT |
297.0000 KRW |
293.0000 KRW |
302.0000 KRW |
297.0000 KRW |
| 2023-11-19 |
293.9196 KRW |
5,815,215.7499 ONT |
295.0000 KRW |
288.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2023-11-18 |
292.8872 KRW |
7,082,464.2517 ONT |
301.0000 KRW |
285.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-11-17 |
299.4345 KRW |
11,210,991.2221 ONT |
303.0000 KRW |
290.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2023-11-16 |
306.6608 KRW |
16,186,619.3101 ONT |
310.0000 KRW |
298.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2023-11-15 |
302.3002 KRW |
13,817,376.9550 ONT |
298.0000 KRW |
292.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2023-11-14 |
302.3704 KRW |
19,972,953.8300 ONT |
305.0000 KRW |
291.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2023-11-13 |
312.2137 KRW |
22,915,710.0178 ONT |
316.0000 KRW |
303.0000 KRW |
322.0000 KRW |
308.0000 KRW |
| 2023-11-12 |
313.2582 KRW |
19,240,821.7117 ONT |
314.0000 KRW |
304.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2023-11-11 |
313.0998 KRW |
22,886,892.2027 ONT |
319.0000 KRW |
303.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2023-11-10 |
314.8399 KRW |
53,479,334.4425 ONT |
312.0000 KRW |
302.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2023-11-09 |
310.8740 KRW |
62,107,436.8900 ONT |
313.0000 KRW |
295.0000 KRW |
324.0000 KRW |
307.0000 KRW |
| 2023-11-08 |
304.6079 KRW |
33,582,658.3189 ONT |
308.0000 KRW |
300.0000 KRW |
311.0000 KRW |
310.0000 KRW |
| 2023-11-07 |
319.0149 KRW |
178,601,481.9781 ONT |
302.0000 KRW |
301.0000 KRW |
354.0000 KRW |
308.0000 KRW |
| 2023-11-06 |
298.4432 KRW |
32,159,806.4060 ONT |
298.0000 KRW |
291.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2023-11-05 |
306.9039 KRW |
76,848,612.9027 ONT |
305.0000 KRW |
294.0000 KRW |
328.0000 KRW |
297.0000 KRW |
| 2023-11-04 |
310.3724 KRW |
143,049,738.6646 ONT |
311.0000 KRW |
292.0000 KRW |
333.0000 KRW |
304.0000 KRW |
| 2023-11-03 |
300.0191 KRW |
36,320,087.9874 ONT |
294.0000 KRW |
278.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2023-11-02 |
298.0754 KRW |
18,138,921.4509 ONT |
305.0000 KRW |
286.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2023-11-01 |
291.5112 KRW |
23,493,402.7323 ONT |
289.0000 KRW |
278.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2023-10-31 |
273.0938 KRW |
24,706,662.1036 ONT |
275.0000 KRW |
257.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2023-10-30 |
274.1379 KRW |
22,018,097.2135 ONT |
281.0000 KRW |
270.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2023-10-29 |
295.5637 KRW |
132,813,215.2854 ONT |
285.0000 KRW |
275.0000 KRW |
309.0000 KRW |
280.0000 KRW |
| 2023-10-28 |
282.7985 KRW |
75,497,378.8170 ONT |
262.0000 KRW |
260.0000 KRW |
296.0000 KRW |
285.0000 KRW |
| 2023-10-27 |
257.8519 KRW |
14,059,469.1010 ONT |
258.0000 KRW |
246.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-10-26 |
251.1007 KRW |
12,732,599.8204 ONT |
251.0000 KRW |
241.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2023-10-25 |
250.1428 KRW |
11,298,897.5476 ONT |
251.0000 KRW |
244.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-10-24 |
247.6239 KRW |
21,983,991.5850 ONT |
250.0000 KRW |
239.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-10-23 |
243.3088 KRW |
25,314,290.9947 ONT |
243.0000 KRW |
237.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2023-10-22 |
235.8749 KRW |
15,258,656.5956 ONT |
236.0000 KRW |
231.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2023-10-21 |
233.5418 KRW |
13,229,437.2535 ONT |
232.0000 KRW |
229.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2023-10-20 |
226.2433 KRW |
11,722,164.3798 ONT |
222.0000 KRW |
219.0000 KRW |
232.0000 KRW |
231.0000 KRW |