Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
15.8236 KRW |
1,877,748.8309 IOST |
15.6800 KRW |
15.6800 KRW |
15.9000 KRW |
15.8500 KRW |
| 2022-10-23 |
15.9017 KRW |
1,346,943.1380 IOST |
15.7300 KRW |
15.7300 KRW |
16.0900 KRW |
16.0700 KRW |
| 2022-10-22 |
15.8492 KRW |
166,390.8862 IOST |
15.8900 KRW |
15.8000 KRW |
15.9700 KRW |
15.8700 KRW |
| 2022-10-21 |
15.9248 KRW |
343,690.7783 IOST |
15.8300 KRW |
15.8100 KRW |
16.0200 KRW |
15.9500 KRW |
| 2022-10-20 |
15.9532 KRW |
712,974.5956 IOST |
16.1800 KRW |
15.7900 KRW |
16.1800 KRW |
15.9000 KRW |
| 2022-10-19 |
16.0758 KRW |
735,137.0491 IOST |
16.3000 KRW |
15.9300 KRW |
16.3100 KRW |
15.9300 KRW |
| 2022-10-18 |
16.3608 KRW |
782,044.7644 IOST |
16.3000 KRW |
16.2300 KRW |
16.4700 KRW |
16.4200 KRW |
| 2022-10-17 |
16.4199 KRW |
111,898.3406 IOST |
16.3200 KRW |
16.2600 KRW |
16.4800 KRW |
16.4600 KRW |
| 2022-10-16 |
16.2853 KRW |
2,014,995.1472 IOST |
16.2900 KRW |
16.2700 KRW |
16.4200 KRW |
16.2900 KRW |
| 2022-10-15 |
16.1774 KRW |
662,463.9385 IOST |
16.2600 KRW |
16.1000 KRW |
16.2600 KRW |
16.2000 KRW |
| 2022-10-14 |
16.1856 KRW |
651,884.9310 IOST |
16.4000 KRW |
16.1000 KRW |
16.4000 KRW |
16.2400 KRW |
| 2022-10-13 |
16.3075 KRW |
1,915,863.6861 IOST |
16.1100 KRW |
16.1000 KRW |
16.6100 KRW |
16.4300 KRW |
| 2022-10-12 |
16.5924 KRW |
1,428,229.2861 IOST |
16.6100 KRW |
16.5300 KRW |
16.6700 KRW |
16.6100 KRW |
| 2022-10-11 |
16.6681 KRW |
189,053.8129 IOST |
16.6700 KRW |
16.6200 KRW |
16.7700 KRW |
16.6600 KRW |
| 2022-10-10 |
16.6902 KRW |
4,968,944.5905 IOST |
16.7600 KRW |
16.5500 KRW |
16.8900 KRW |
16.6300 KRW |
| 2022-10-09 |
16.8871 KRW |
605,079.0438 IOST |
16.9200 KRW |
16.8400 KRW |
16.9700 KRW |
16.8400 KRW |
| 2022-10-08 |
16.7783 KRW |
4,579,421.0101 IOST |
16.9100 KRW |
16.7200 KRW |
17.0200 KRW |
16.7700 KRW |
| 2022-10-07 |
16.6836 KRW |
1,035,332.4550 IOST |
16.7100 KRW |
16.6400 KRW |
16.7500 KRW |
16.7500 KRW |
| 2022-10-06 |
16.7602 KRW |
401,875.0123 IOST |
16.8900 KRW |
16.6700 KRW |
16.8900 KRW |
16.7500 KRW |
| 2022-10-05 |
16.8473 KRW |
41,217.2337 IOST |
16.7600 KRW |
16.7600 KRW |
16.9500 KRW |
16.9000 KRW |
| 2022-10-04 |
17.0869 KRW |
238,608.1423 IOST |
17.0100 KRW |
17.0100 KRW |
17.2100 KRW |
17.0600 KRW |
| 2022-10-03 |
16.9937 KRW |
696,196.1428 IOST |
17.0000 KRW |
16.8900 KRW |
17.0400 KRW |
17.0000 KRW |
| 2022-10-02 |
16.8829 KRW |
473,132.8120 IOST |
16.8200 KRW |
16.6700 KRW |
16.9600 KRW |
16.7200 KRW |
| 2022-10-01 |
16.8175 KRW |
3,010,919.1474 IOST |
16.8700 KRW |
16.7900 KRW |
16.8900 KRW |
16.8200 KRW |
| 2022-09-30 |
16.9872 KRW |
2,416,590.4520 IOST |
17.0800 KRW |
16.8300 KRW |
17.1500 KRW |
16.9700 KRW |
| 2022-09-29 |
16.8930 KRW |
1,463,792.2597 IOST |
16.8400 KRW |
16.7800 KRW |
17.0100 KRW |
16.9500 KRW |
| 2022-09-28 |
16.9804 KRW |
661,982.2047 IOST |
16.8600 KRW |
16.8600 KRW |
17.0600 KRW |
16.9300 KRW |
| 2022-09-27 |
16.9755 KRW |
4,459,976.8631 IOST |
17.3700 KRW |
16.7200 KRW |
17.4100 KRW |
17.0200 KRW |
| 2022-09-26 |
17.1830 KRW |
1,775,334.4323 IOST |
17.1900 KRW |
17.0800 KRW |
17.2600 KRW |
17.2600 KRW |
| 2022-09-25 |
17.2454 KRW |
492,459.6439 IOST |
17.2700 KRW |
17.0700 KRW |
17.3800 KRW |
17.1800 KRW |
| 2022-09-24 |
17.4171 KRW |
1,115,140.4202 IOST |
17.6500 KRW |
17.3100 KRW |
17.7100 KRW |
17.4000 KRW |
| 2022-09-23 |
17.2736 KRW |
3,871,147.4238 IOST |
17.1800 KRW |
17.1800 KRW |
17.6400 KRW |
17.5400 KRW |
| 2022-09-22 |
17.3525 KRW |
2,340,626.0812 IOST |
17.2400 KRW |
17.2000 KRW |
17.6500 KRW |
17.5200 KRW |
| 2022-09-21 |
16.8524 KRW |
8,189,646.4902 IOST |
16.8300 KRW |
16.3400 KRW |
17.6900 KRW |
16.6300 KRW |
| 2022-09-20 |
16.9347 KRW |
1,603,850.2529 IOST |
17.0200 KRW |
16.8800 KRW |
17.0600 KRW |
16.9100 KRW |
| 2022-09-19 |
17.1147 KRW |
1,847,188.1507 IOST |
17.0900 KRW |
16.9200 KRW |
17.2600 KRW |
17.1900 KRW |
| 2022-09-18 |
17.0074 KRW |
12,061,714.0421 IOST |
17.3200 KRW |
16.6700 KRW |
17.4700 KRW |
16.8800 KRW |
| 2022-09-17 |
17.7533 KRW |
1,967,021.0442 IOST |
17.6700 KRW |
17.6400 KRW |
17.9100 KRW |
17.9000 KRW |
| 2022-09-16 |
17.3877 KRW |
5,275,466.2006 IOST |
17.4200 KRW |
17.0600 KRW |
17.5800 KRW |
17.5100 KRW |
| 2022-09-15 |
17.3217 KRW |
15,061,729.3630 IOST |
17.3400 KRW |
16.3000 KRW |
17.5500 KRW |
17.4400 KRW |
| 2022-09-14 |
17.0421 KRW |
11,619,370.2644 IOST |
17.2500 KRW |
16.6600 KRW |
17.3700 KRW |
17.3500 KRW |
| 2022-09-13 |
17.5011 KRW |
15,670,119.5713 IOST |
17.4500 KRW |
17.0000 KRW |
17.8700 KRW |
17.4200 KRW |
| 2022-09-12 |
18.3905 KRW |
1,135,583.2707 IOST |
18.5700 KRW |
18.1800 KRW |
18.6200 KRW |
18.3800 KRW |
| 2022-09-11 |
18.4919 KRW |
2,379,905.9934 IOST |
18.4100 KRW |
18.3000 KRW |
18.6600 KRW |
18.4400 KRW |
| 2022-09-10 |
18.2190 KRW |
890,155.5214 IOST |
18.0600 KRW |
18.0400 KRW |
18.3800 KRW |
18.3800 KRW |
| 2022-09-09 |
18.2427 KRW |
941,027.9115 IOST |
18.3000 KRW |
18.0700 KRW |
18.4300 KRW |
18.3400 KRW |
| 2022-09-08 |
17.6525 KRW |
2,208,965.6618 IOST |
17.7200 KRW |
17.4700 KRW |
17.8300 KRW |
17.8300 KRW |
| 2022-09-07 |
17.6217 KRW |
604,791.6384 IOST |
17.3800 KRW |
17.3800 KRW |
17.8100 KRW |
17.6600 KRW |
| 2022-09-06 |
17.3351 KRW |
2,941,694.1775 IOST |
18.0300 KRW |
17.0500 KRW |
18.0400 KRW |
17.1400 KRW |
| 2022-09-05 |
17.7862 KRW |
257,048.6963 IOST |
17.8300 KRW |
17.6800 KRW |
17.9200 KRW |
17.9200 KRW |