Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
12.3743 KRW |
7,000,164.8030 IOST |
12.3200 KRW |
12.2300 KRW |
12.4700 KRW |
12.4200 KRW |
| 2024-01-16 |
12.3725 KRW |
6,774,558.8467 IOST |
12.3200 KRW |
12.2300 KRW |
12.4300 KRW |
12.4000 KRW |
| 2024-01-15 |
12.1725 KRW |
5,234,223.7509 IOST |
12.1500 KRW |
12.0800 KRW |
12.3600 KRW |
12.1600 KRW |
| 2024-01-14 |
11.9567 KRW |
3,759,028.0087 IOST |
12.1900 KRW |
11.7800 KRW |
12.2100 KRW |
11.8300 KRW |
| 2024-01-13 |
12.3060 KRW |
1,885,576.0475 IOST |
12.1800 KRW |
12.1800 KRW |
12.3900 KRW |
12.3900 KRW |
| 2024-01-12 |
12.3354 KRW |
7,552,771.8058 IOST |
12.9200 KRW |
11.9500 KRW |
12.9600 KRW |
12.2700 KRW |
| 2024-01-11 |
12.7999 KRW |
17,605,017.2707 IOST |
12.9700 KRW |
12.5300 KRW |
12.9800 KRW |
12.9400 KRW |
| 2024-01-10 |
12.3004 KRW |
16,858,136.6516 IOST |
11.4500 KRW |
11.4300 KRW |
12.7400 KRW |
12.3800 KRW |
| 2024-01-09 |
11.6047 KRW |
8,046,004.7146 IOST |
11.5500 KRW |
11.4000 KRW |
11.8000 KRW |
11.5700 KRW |
| 2024-01-08 |
12.0347 KRW |
13,678,301.4478 IOST |
11.7400 KRW |
11.7400 KRW |
12.2500 KRW |
12.2300 KRW |
| 2024-01-07 |
11.6797 KRW |
8,197,076.8330 IOST |
12.0200 KRW |
11.4800 KRW |
12.0300 KRW |
11.6500 KRW |
| 2024-01-06 |
12.1167 KRW |
1,399,766.5847 IOST |
12.0400 KRW |
12.0200 KRW |
12.2400 KRW |
12.0800 KRW |
| 2024-01-05 |
11.8374 KRW |
3,555,505.9133 IOST |
11.8900 KRW |
11.6500 KRW |
11.9800 KRW |
11.9200 KRW |
| 2024-01-04 |
12.3548 KRW |
2,906,110.0711 IOST |
12.3900 KRW |
12.2500 KRW |
12.4400 KRW |
12.4000 KRW |
| 2024-01-03 |
12.4485 KRW |
21,158,771.9508 IOST |
12.2100 KRW |
12.2100 KRW |
12.6900 KRW |
12.4900 KRW |
| 2024-01-02 |
13.5463 KRW |
2,841,504.6560 IOST |
13.5800 KRW |
13.4100 KRW |
13.6300 KRW |
13.5400 KRW |
| 2024-01-01 |
13.5942 KRW |
2,080,399.7931 IOST |
13.4400 KRW |
13.3700 KRW |
13.6600 KRW |
13.6600 KRW |
| 2023-12-31 |
13.5128 KRW |
4,917,057.9839 IOST |
13.6300 KRW |
13.3200 KRW |
13.6900 KRW |
13.3700 KRW |
| 2023-12-30 |
13.5146 KRW |
3,091,245.9503 IOST |
13.4200 KRW |
13.3900 KRW |
13.5900 KRW |
13.5900 KRW |
| 2023-12-29 |
13.6165 KRW |
9,289,649.1613 IOST |
13.8300 KRW |
13.4200 KRW |
13.8400 KRW |
13.6800 KRW |
| 2023-12-28 |
13.2807 KRW |
15,840,588.6981 IOST |
13.4200 KRW |
13.1900 KRW |
13.5500 KRW |
13.3200 KRW |
| 2023-12-27 |
13.5205 KRW |
8,777,354.6063 IOST |
13.5100 KRW |
13.4400 KRW |
13.6200 KRW |
13.5400 KRW |
| 2023-12-26 |
13.3266 KRW |
13,048,734.9653 IOST |
13.6300 KRW |
13.0200 KRW |
13.6300 KRW |
13.4000 KRW |
| 2023-12-25 |
13.5274 KRW |
2,619,367.1255 IOST |
13.5900 KRW |
13.4100 KRW |
13.6000 KRW |
13.5300 KRW |
| 2023-12-24 |
13.4600 KRW |
7,929,143.2133 IOST |
13.6500 KRW |
13.1500 KRW |
13.7500 KRW |
13.3100 KRW |
| 2023-12-23 |
13.9026 KRW |
9,961,146.9112 IOST |
13.7400 KRW |
13.7200 KRW |
14.0900 KRW |
13.8300 KRW |
| 2023-12-22 |
13.6483 KRW |
2,708,341.1007 IOST |
13.5300 KRW |
13.5100 KRW |
13.7900 KRW |
13.7800 KRW |
| 2023-12-21 |
13.3491 KRW |
5,429,121.6943 IOST |
13.3200 KRW |
13.2700 KRW |
13.6100 KRW |
13.6100 KRW |
| 2023-12-20 |
13.4826 KRW |
3,895,531.4467 IOST |
13.5100 KRW |
13.3600 KRW |
13.7000 KRW |
13.5800 KRW |
| 2023-12-19 |
13.3343 KRW |
7,754,529.6081 IOST |
13.2700 KRW |
13.1300 KRW |
13.4900 KRW |
13.2000 KRW |
| 2023-12-18 |
13.2455 KRW |
5,671,203.6365 IOST |
13.1200 KRW |
12.9300 KRW |
13.6000 KRW |
13.5300 KRW |
| 2023-12-17 |
14.1256 KRW |
2,107,494.0910 IOST |
14.0700 KRW |
14.0000 KRW |
14.2500 KRW |
14.2500 KRW |
| 2023-12-16 |
14.3380 KRW |
8,076,328.2605 IOST |
14.5300 KRW |
14.1600 KRW |
14.5600 KRW |
14.3400 KRW |
| 2023-12-15 |
15.0359 KRW |
18,245,754.1798 IOST |
15.4400 KRW |
14.5500 KRW |
15.9500 KRW |
14.5500 KRW |
| 2023-12-14 |
17.7461 KRW |
197,876,310.0273 IOST |
17.1700 KRW |
15.8000 KRW |
19.1000 KRW |
16.4100 KRW |
| 2023-12-13 |
15.0011 KRW |
28,761,093.0832 IOST |
14.3500 KRW |
14.3500 KRW |
15.5000 KRW |
15.0100 KRW |
| 2023-12-12 |
13.7806 KRW |
14,688,369.9682 IOST |
14.0200 KRW |
13.6400 KRW |
14.0300 KRW |
13.8700 KRW |
| 2023-12-11 |
12.8340 KRW |
5,138,613.1864 IOST |
12.9100 KRW |
12.6400 KRW |
13.0500 KRW |
13.0500 KRW |
| 2023-12-10 |
13.7126 KRW |
4,656,019.4999 IOST |
13.6300 KRW |
13.5400 KRW |
13.9300 KRW |
13.8000 KRW |
| 2023-12-09 |
13.9830 KRW |
6,300,405.7182 IOST |
13.9700 KRW |
13.8000 KRW |
14.1200 KRW |
13.8000 KRW |
| 2023-12-08 |
13.8050 KRW |
9,101,023.0070 IOST |
13.6800 KRW |
13.6400 KRW |
14.0400 KRW |
13.9200 KRW |
| 2023-12-07 |
13.1857 KRW |
2,742,911.0907 IOST |
13.1700 KRW |
13.0700 KRW |
13.3100 KRW |
13.2100 KRW |
| 2023-12-06 |
13.2283 KRW |
5,806,808.4310 IOST |
13.1600 KRW |
13.0800 KRW |
13.3900 KRW |
13.0800 KRW |
| 2023-12-05 |
13.2090 KRW |
13,007,448.9318 IOST |
13.1500 KRW |
13.1100 KRW |
13.3300 KRW |
13.2200 KRW |
| 2023-12-04 |
13.1986 KRW |
33,941,507.5785 IOST |
12.6200 KRW |
12.4900 KRW |
13.3600 KRW |
13.2200 KRW |
| 2023-12-03 |
12.6029 KRW |
4,723,542.9023 IOST |
12.4700 KRW |
12.4600 KRW |
12.7300 KRW |
12.6300 KRW |
| 2023-12-02 |
12.5816 KRW |
4,484,905.8763 IOST |
12.4100 KRW |
12.3900 KRW |
12.6400 KRW |
12.5900 KRW |
| 2023-12-01 |
12.4026 KRW |
6,216,221.6086 IOST |
12.2900 KRW |
12.2900 KRW |
12.5100 KRW |
12.5000 KRW |
| 2023-11-30 |
12.1171 KRW |
4,684,357.3069 IOST |
12.0100 KRW |
12.0100 KRW |
12.3000 KRW |
12.2900 KRW |
| 2023-11-29 |
12.2525 KRW |
26,989,085.4030 IOST |
11.9900 KRW |
11.8700 KRW |
12.5000 KRW |
12.5000 KRW |