Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
17.8944 KRW |
3,104,774.0022 IOST |
17.6900 KRW |
17.6700 KRW |
18.0800 KRW |
17.9200 KRW |
| 2022-07-15 |
17.6792 KRW |
6,812,832.5430 IOST |
17.0800 KRW |
17.0700 KRW |
17.9400 KRW |
17.7200 KRW |
| 2022-07-14 |
17.4288 KRW |
1,409,026.0889 IOST |
17.0800 KRW |
17.0700 KRW |
17.7000 KRW |
17.5100 KRW |
| 2022-07-13 |
16.9023 KRW |
2,415,267.7596 IOST |
16.7800 KRW |
16.6500 KRW |
17.2600 KRW |
17.1500 KRW |
| 2022-07-12 |
16.9723 KRW |
1,998,435.0471 IOST |
17.1100 KRW |
16.8200 KRW |
17.1800 KRW |
16.9100 KRW |
| 2022-07-11 |
17.2594 KRW |
2,879,842.2521 IOST |
17.3200 KRW |
16.9400 KRW |
17.5900 KRW |
17.0600 KRW |
| 2022-07-10 |
18.1341 KRW |
2,319,588.1018 IOST |
18.0800 KRW |
18.0000 KRW |
18.2600 KRW |
18.0900 KRW |
| 2022-07-09 |
18.8956 KRW |
1,509,514.7597 IOST |
18.8700 KRW |
18.7900 KRW |
19.0400 KRW |
18.9200 KRW |
| 2022-07-08 |
18.2315 KRW |
960,504.3631 IOST |
18.1100 KRW |
17.9600 KRW |
18.4500 KRW |
18.4000 KRW |
| 2022-07-07 |
18.1696 KRW |
833,692.9776 IOST |
18.2400 KRW |
18.0700 KRW |
18.3000 KRW |
18.2400 KRW |
| 2022-07-06 |
17.8694 KRW |
2,826,415.4459 IOST |
17.7700 KRW |
17.7000 KRW |
18.1200 KRW |
18.1000 KRW |
| 2022-07-05 |
17.8204 KRW |
1,054,810.6335 IOST |
17.7000 KRW |
17.6000 KRW |
18.0600 KRW |
17.8000 KRW |
| 2022-07-04 |
17.8506 KRW |
2,714,797.4770 IOST |
17.6400 KRW |
17.6400 KRW |
18.2100 KRW |
18.1800 KRW |
| 2022-07-03 |
17.7188 KRW |
3,279,943.1239 IOST |
17.5600 KRW |
17.4700 KRW |
18.0000 KRW |
17.7800 KRW |
| 2022-07-02 |
18.2428 KRW |
5,549,277.0416 IOST |
17.7000 KRW |
17.6600 KRW |
18.8600 KRW |
18.4900 KRW |
| 2022-07-01 |
17.5831 KRW |
857,060.8096 IOST |
17.3700 KRW |
17.3000 KRW |
17.8300 KRW |
17.4800 KRW |
| 2022-06-30 |
17.0760 KRW |
2,781,985.6007 IOST |
17.1800 KRW |
16.9200 KRW |
17.3400 KRW |
17.1700 KRW |
| 2022-06-29 |
18.0354 KRW |
2,402,535.8454 IOST |
17.9900 KRW |
17.6800 KRW |
18.2800 KRW |
17.9900 KRW |
| 2022-06-28 |
18.3349 KRW |
2,229,916.7429 IOST |
18.8100 KRW |
18.0100 KRW |
18.8100 KRW |
18.0100 KRW |
| 2022-06-27 |
18.7798 KRW |
2,060,666.3179 IOST |
18.6900 KRW |
18.5700 KRW |
19.0000 KRW |
18.9900 KRW |
| 2022-06-26 |
19.1468 KRW |
3,138,372.3599 IOST |
19.5900 KRW |
18.6700 KRW |
19.5900 KRW |
18.7400 KRW |
| 2022-06-25 |
19.1871 KRW |
1,815,021.3212 IOST |
19.1200 KRW |
18.8400 KRW |
19.5500 KRW |
19.4500 KRW |
| 2022-06-24 |
19.7349 KRW |
1,808,425.6586 IOST |
19.6000 KRW |
19.5800 KRW |
19.9900 KRW |
19.9300 KRW |
| 2022-06-23 |
19.2076 KRW |
1,601,532.0502 IOST |
19.1100 KRW |
18.8300 KRW |
19.4500 KRW |
19.4500 KRW |
| 2022-06-22 |
19.3420 KRW |
1,936,972.1992 IOST |
19.4500 KRW |
19.1800 KRW |
19.5500 KRW |
19.3200 KRW |
| 2022-06-21 |
20.7976 KRW |
6,903,560.1862 IOST |
20.7700 KRW |
20.4300 KRW |
21.4200 KRW |
20.8100 KRW |
| 2022-06-20 |
18.1133 KRW |
2,966,469.8034 IOST |
18.4100 KRW |
17.8900 KRW |
18.4300 KRW |
18.2500 KRW |
| 2022-06-19 |
17.5868 KRW |
4,707,323.8560 IOST |
17.0900 KRW |
16.9400 KRW |
18.0300 KRW |
17.8800 KRW |
| 2022-06-18 |
16.4345 KRW |
7,206,555.0633 IOST |
16.7400 KRW |
15.9400 KRW |
16.9800 KRW |
16.7200 KRW |
| 2022-06-17 |
17.6277 KRW |
2,524,535.6167 IOST |
17.5600 KRW |
17.4400 KRW |
17.8200 KRW |
17.8100 KRW |
| 2022-06-16 |
17.4613 KRW |
4,412,887.4478 IOST |
17.4000 KRW |
16.8200 KRW |
19.4500 KRW |
16.8800 KRW |
| 2022-06-15 |
17.6054 KRW |
8,147,752.9570 IOST |
17.1000 KRW |
16.8800 KRW |
18.7600 KRW |
18.5900 KRW |
| 2022-06-14 |
17.5368 KRW |
5,063,910.0807 IOST |
17.6300 KRW |
17.2100 KRW |
17.8500 KRW |
17.7000 KRW |
| 2022-06-13 |
17.7670 KRW |
8,581,490.4638 IOST |
17.4100 KRW |
17.0600 KRW |
18.5100 KRW |
17.3600 KRW |
| 2022-06-12 |
19.5122 KRW |
5,028,027.9919 IOST |
19.6700 KRW |
18.7500 KRW |
19.9600 KRW |
18.7600 KRW |
| 2022-06-11 |
19.3391 KRW |
2,602,602.1423 IOST |
19.3000 KRW |
18.9500 KRW |
19.7200 KRW |
19.6700 KRW |
| 2022-06-10 |
20.5111 KRW |
2,910,214.1231 IOST |
20.6800 KRW |
20.2400 KRW |
20.7700 KRW |
20.3400 KRW |
| 2022-06-09 |
21.4932 KRW |
2,319,085.3497 IOST |
21.3100 KRW |
21.2900 KRW |
21.8000 KRW |
21.3500 KRW |
| 2022-06-08 |
21.5324 KRW |
1,991,888.0303 IOST |
21.5200 KRW |
21.3800 KRW |
21.7200 KRW |
21.5200 KRW |
| 2022-06-07 |
21.7259 KRW |
2,729,905.0430 IOST |
21.3800 KRW |
21.3400 KRW |
22.2600 KRW |
21.6600 KRW |
| 2022-06-06 |
22.2998 KRW |
2,438,777.7126 IOST |
22.4800 KRW |
22.0600 KRW |
22.5200 KRW |
22.3600 KRW |
| 2022-06-05 |
22.3946 KRW |
1,666,258.3883 IOST |
22.2100 KRW |
22.0500 KRW |
22.7500 KRW |
22.2900 KRW |
| 2022-06-04 |
21.5286 KRW |
1,090,538.2038 IOST |
21.5400 KRW |
21.4200 KRW |
21.7300 KRW |
21.5600 KRW |
| 2022-06-03 |
21.6392 KRW |
4,338,874.3087 IOST |
21.3500 KRW |
21.3400 KRW |
21.7800 KRW |
21.5700 KRW |
| 2022-06-02 |
22.0159 KRW |
1,372,975.3361 IOST |
21.7900 KRW |
21.7300 KRW |
22.1900 KRW |
22.1800 KRW |
| 2022-06-01 |
21.7299 KRW |
7,419,755.2871 IOST |
22.6400 KRW |
20.7900 KRW |
22.7600 KRW |
21.4400 KRW |
| 2022-05-31 |
22.5299 KRW |
3,851,200.6245 IOST |
22.2700 KRW |
22.1000 KRW |
22.9800 KRW |
22.7900 KRW |
| 2022-05-30 |
22.4524 KRW |
3,751,142.8606 IOST |
22.1700 KRW |
22.1400 KRW |
22.7300 KRW |
22.6400 KRW |
| 2022-05-29 |
20.8911 KRW |
1,641,271.4438 IOST |
20.8700 KRW |
20.7400 KRW |
21.1600 KRW |
21.1200 KRW |
| 2022-05-28 |
20.7203 KRW |
1,614,576.8158 IOST |
20.5800 KRW |
20.5800 KRW |
20.8700 KRW |
20.7900 KRW |