Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology | ONTKRW | Crypto | 297,065,293 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 2.30 | 0.48% | 480.50 | 480.50 | 481.90 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 478.20 | 491.40 | 461.00 | 478.20 | 201.00 - 731.20 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BTHB | 01:14:51 | 1,345.11 | 481.00 | KRW |
ONTKRW Historical Summary
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 572.20 | 599.20 | 417.50 | 22,991,544.41 | -91.70 | -16.03% |
| 1 Month | 465.20 | 731.20 | 394.30 | 21,216,814.71 | 15.30 | 3.29% |
| 3 Months | 313.90 | 731.20 | 312.10 | 13,689,566.99 | 166.60 | 53.07% |
| 6 Months | 297.00 | 731.20 | 272.00 | 11,146,542.87 | 183.50 | 61.78% |
| 1 Year | 310.00 | 731.20 | 201.00 | 8,504,147.31 | 170.50 | 55.00% |
| 3 Years | 2,278.00 | 3,615.00 | 197.00 | 5,998,489.39 | -1,797.50 | -78.91% |
| 5 Years | 1,285.00 | 3,615.00 | 197.00 | 3,947,718.59 | -804.50 | -62.61% |
ONTKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 481.00 | -28.30 | -5.56% | 507.60 | 507.60 | 469.00 | 16,657,185.00 |
| 02 May 2024 | 509.30 | -21.90 | -4.12% | 537.70 | 541.50 | 473.00 | 27,901,393.00 |
| 01 May 2024 | 531.20 | -42.30 | -7.38% | 575.00 | 587.80 | 517.80 | 26,478,956.00 |
| 30 Apr 2024 | 573.50 | 24.30 | 4.42% | 436.00 | 599.20 | 417.50 | 28,995,053.00 |
| 29 Apr 2024 | 549.20 | 29.90 | 5.76% | 513.90 | 597.90 | 506.00 | 22,861,530.00 |
| 28 Apr 2024 | 519.30 | -36.40 | -6.55% | 555.80 | 557.00 | 515.10 | 18,110,890.00 |
| 27 Apr 2024 | 555.70 | -18.20 | -3.17% | 572.20 | 574.80 | 535.80 | 19,935,800.00 |
| 26 Apr 2024 | 573.90 | -49.30 | -7.91% | 622.30 | 639.40 | 569.60 | 21,189,570.00 |
| 25 Apr 2024 | 623.20 | 5.40 | 0.87% | 617.70 | 640.30 | 593.10 | 21,602,305.00 |
| 24 Apr 2024 | 617.80 | -59.80 | -8.83% | 676.30 | 731.20 | 608.00 | 21,330,812.00 |
| 23 Apr 2024 | 677.60 | 91.00 | 15.51% | 600.90 | 697.90 | 592.00 | 17,734,731.00 |
| 22 Apr 2024 | 586.60 | 52.00 | 9.73% | 539.30 | 619.10 | 518.90 | 23,017,451.00 |
| 21 Apr 2024 | 534.60 | -1.70 | -0.32% | 532.00 | 581.80 | 519.90 | 25,295,214.00 |
| 20 Apr 2024 | 536.30 | 51.40 | 10.60% | 485.50 | 577.70 | 485.50 | 29,166,041.00 |
| 19 Apr 2024 | 484.90 | 48.90 | 11.22% | 436.00 | 500.40 | 407.90 | 25,321,268.00 |
| 18 Apr 2024 | 436.00 | -49.60 | -10.21% | 487.80 | 489.90 | 432.90 | 26,400,200.00 |
| 17 Apr 2024 | 485.60 | 0.00 | 0.00% | 486.10 | 505.80 | 442.00 | 28,439,541.00 |
| 16 Apr 2024 | 485.60 | 20.60 | 4.43% | 472.30 | 546.20 | 450.00 | 46,075,163.00 |
| 15 Apr 2024 | 465.00 | 24.30 | 5.51% | 437.20 | 465.30 | 394.30 | 26,525,421.00 |
| 14 Apr 2024 | 440.70 | -127.10 | -22.38% | 575.90 | 581.70 | 406.50 | 30,386,753.00 |
| 13 Apr 2024 | 567.80 | 14.40 | 2.60% | 547.00 | 692.50 | 523.00 | 23,092,893.00 |
| 12 Apr 2024 | 553.40 | 29.00 | 5.53% | 523.80 | 570.40 | 511.90 | 22,053,566.00 |
| 11 Apr 2024 | 524.40 | 36.40 | 7.46% | 486.00 | 524.40 | 481.00 | 13,710,759.00 |
| 10 Apr 2024 | 488.00 | -21.80 | -4.28% | 512.40 | 516.10 | 485.20 | 8,780,351.00 |
| 09 Apr 2024 | 509.80 | 41.10 | 8.77% | 469.00 | 521.30 | 457.20 | 12,542,991.00 |
| 08 Apr 2024 | 468.70 | 10.60 | 2.31% | 458.10 | 475.00 | 455.30 | 4,013,233.00 |
| 07 Apr 2024 | 458.10 | 3.30 | 0.73% | 452.00 | 462.80 | 450.70 | 1,782,639.00 |
| 06 Apr 2024 | 454.80 | -11.90 | -2.55% | 465.20 | 469.10 | 442.00 | 4,669,089.00 |
| 05 Apr 2024 | 466.70 | 14.70 | 3.25% | 452.00 | 476.00 | 444.00 | 3,898,642.00 |
| 04 Apr 2024 | 452.00 | -8.50 | -1.85% | 460.50 | 469.10 | 441.50 | 3,639,110.00 |
