Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
20.4193 KRW |
2,271,477.9757 IOST |
20.5700 KRW |
20.2000 KRW |
20.9600 KRW |
20.3800 KRW |
| 2022-05-26 |
21.2263 KRW |
5,651,928.6125 IOST |
21.2500 KRW |
20.8400 KRW |
21.5700 KRW |
21.0100 KRW |
| 2022-05-25 |
21.9309 KRW |
2,813,079.0041 IOST |
21.8000 KRW |
21.6700 KRW |
22.2000 KRW |
22.0000 KRW |
| 2022-05-24 |
21.7632 KRW |
3,131,230.8590 IOST |
21.2100 KRW |
21.1900 KRW |
22.2600 KRW |
22.2200 KRW |
| 2022-05-23 |
22.6219 KRW |
7,129,459.6054 IOST |
23.1400 KRW |
21.4200 KRW |
23.5100 KRW |
21.8300 KRW |
| 2022-05-22 |
22.6167 KRW |
3,477,882.2095 IOST |
22.6900 KRW |
22.3400 KRW |
22.9600 KRW |
22.9300 KRW |
| 2022-05-21 |
21.8166 KRW |
2,047,733.1439 IOST |
21.9100 KRW |
21.4900 KRW |
22.2100 KRW |
21.7900 KRW |
| 2022-05-20 |
21.4275 KRW |
4,761,472.9968 IOST |
21.9400 KRW |
21.0500 KRW |
21.9400 KRW |
21.8100 KRW |
| 2022-05-19 |
21.8412 KRW |
3,648,489.2796 IOST |
21.8200 KRW |
21.4700 KRW |
22.2200 KRW |
22.1400 KRW |
| 2022-05-18 |
21.2600 KRW |
4,393,341.2106 IOST |
21.4100 KRW |
20.8200 KRW |
21.6100 KRW |
21.0000 KRW |
| 2022-05-17 |
22.8807 KRW |
7,249,516.7973 IOST |
22.7400 KRW |
22.2500 KRW |
23.6900 KRW |
23.4300 KRW |
| 2022-05-16 |
22.8155 KRW |
1,185,298.8589 IOST |
22.6100 KRW |
22.4000 KRW |
23.2000 KRW |
22.8100 KRW |
| 2022-05-15 |
23.5873 KRW |
1,731,947.9069 IOST |
23.1500 KRW |
22.8600 KRW |
24.3900 KRW |
24.2200 KRW |
| 2022-05-14 |
23.1681 KRW |
2,289,468.3445 IOST |
22.4200 KRW |
22.2100 KRW |
24.1900 KRW |
24.1900 KRW |
| 2022-05-13 |
23.8217 KRW |
4,791,349.7672 IOST |
24.7400 KRW |
23.2500 KRW |
24.7400 KRW |
23.7200 KRW |
| 2022-05-12 |
21.9154 KRW |
14,646,319.2645 IOST |
22.3300 KRW |
21.3100 KRW |
23.1000 KRW |
22.6000 KRW |
| 2022-05-11 |
21.6780 KRW |
19,363,393.2348 IOST |
23.4400 KRW |
20.3000 KRW |
23.4400 KRW |
21.9700 KRW |
| 2022-05-10 |
25.6735 KRW |
11,278,068.3368 IOST |
26.1800 KRW |
24.8000 KRW |
26.5200 KRW |
25.8600 KRW |
| 2022-05-09 |
25.6132 KRW |
16,564,741.8608 IOST |
26.4500 KRW |
24.8900 KRW |
26.6100 KRW |
25.5100 KRW |
| 2022-05-08 |
28.1959 KRW |
2,800,074.0083 IOST |
28.3200 KRW |
27.8400 KRW |
28.6400 KRW |
27.9300 KRW |
| 2022-05-07 |
28.6729 KRW |
4,849,099.6623 IOST |
29.4300 KRW |
28.0000 KRW |
29.4500 KRW |
28.7100 KRW |
| 2022-05-06 |
29.1283 KRW |
5,344,475.6886 IOST |
29.0000 KRW |
28.7300 KRW |
29.6000 KRW |
29.2500 KRW |
| 2022-05-05 |
28.4838 KRW |
19,424,260.5661 IOST |
29.3900 KRW |
27.9100 KRW |
29.3900 KRW |
28.6000 KRW |
| 2022-05-04 |
29.8216 KRW |
8,181,890.0300 IOST |
28.6300 KRW |
28.3000 KRW |
30.9500 KRW |
30.3300 KRW |
| 2022-05-03 |
28.0738 KRW |
2,779,939.4651 IOST |
28.3600 KRW |
27.7000 KRW |
28.4900 KRW |
28.2300 KRW |
| 2022-05-02 |
28.1093 KRW |
3,169,076.1421 IOST |
28.2600 KRW |
27.4600 KRW |
28.7700 KRW |
28.5200 KRW |
| 2022-05-01 |
28.6052 KRW |
6,277,725.9098 IOST |
28.1400 KRW |
28.0100 KRW |
29.2100 KRW |
28.7500 KRW |
| 2022-04-30 |
29.5153 KRW |
20,150,286.9604 IOST |
30.7600 KRW |
28.5600 KRW |
30.9600 KRW |
28.8800 KRW |
| 2022-04-29 |
32.6924 KRW |
5,884,300.4303 IOST |
33.1700 KRW |
32.2900 KRW |
33.3300 KRW |
32.7000 KRW |
| 2022-04-28 |
34.6435 KRW |
4,028,097.2732 IOST |
34.2000 KRW |
33.7700 KRW |
35.0400 KRW |
34.8000 KRW |
| 2022-04-27 |
34.9941 KRW |
2,815,766.2760 IOST |
34.6000 KRW |
34.3400 KRW |
35.2700 KRW |
35.0900 KRW |
| 2022-04-26 |
35.3587 KRW |
9,848,393.5074 IOST |
35.3200 KRW |
34.9300 KRW |
35.8700 KRW |
35.2700 KRW |
| 2022-04-25 |
36.8139 KRW |
6,563,295.3764 IOST |
35.8100 KRW |
35.7200 KRW |
38.0100 KRW |
38.0000 KRW |
| 2022-04-24 |
36.8001 KRW |
6,565,830.6831 IOST |
37.4000 KRW |
36.2800 KRW |
37.5900 KRW |
36.3100 KRW |
| 2022-04-23 |
38.7126 KRW |
72,638,909.9725 IOST |
36.0700 KRW |
36.0200 KRW |
40.9200 KRW |
36.6900 KRW |
| 2022-04-22 |
35.4499 KRW |
1,545,028.6486 IOST |
35.2600 KRW |
35.1900 KRW |
35.8000 KRW |
35.8000 KRW |
| 2022-04-21 |
36.2222 KRW |
7,191,360.1844 IOST |
37.6300 KRW |
35.2000 KRW |
37.7900 KRW |
35.8300 KRW |
| 2022-04-20 |
38.0145 KRW |
9,318,776.2313 IOST |
37.9300 KRW |
37.3400 KRW |
38.8900 KRW |
38.7600 KRW |
| 2022-04-19 |
36.4013 KRW |
3,681,950.4039 IOST |
36.5600 KRW |
35.9700 KRW |
36.9000 KRW |
36.4600 KRW |
| 2022-04-18 |
35.1408 KRW |
3,027,720.8386 IOST |
34.5300 KRW |
34.0200 KRW |
35.8200 KRW |
35.8200 KRW |
| 2022-04-17 |
36.0841 KRW |
3,442,491.4284 IOST |
36.7100 KRW |
35.2500 KRW |
37.0700 KRW |
35.4500 KRW |
| 2022-04-16 |
36.4437 KRW |
2,413,848.7239 IOST |
36.6000 KRW |
35.9000 KRW |
36.7900 KRW |
36.7400 KRW |
| 2022-04-15 |
36.7646 KRW |
2,667,333.7825 IOST |
36.4400 KRW |
36.3500 KRW |
37.0500 KRW |
37.0400 KRW |
| 2022-04-14 |
36.7854 KRW |
4,247,115.9539 IOST |
37.1600 KRW |
36.0200 KRW |
37.5400 KRW |
37.1100 KRW |
| 2022-04-13 |
37.5582 KRW |
4,867,363.3894 IOST |
37.1100 KRW |
36.9200 KRW |
38.5000 KRW |
37.6900 KRW |
| 2022-04-12 |
36.9369 KRW |
12,136,232.5012 IOST |
37.4000 KRW |
35.7000 KRW |
37.8000 KRW |
37.0100 KRW |
| 2022-04-11 |
34.6929 KRW |
5,428,610.7386 IOST |
35.0300 KRW |
33.8800 KRW |
35.5800 KRW |
34.5000 KRW |
| 2022-04-10 |
38.9798 KRW |
2,542,251.6391 IOST |
38.9700 KRW |
38.2300 KRW |
39.9300 KRW |
38.4700 KRW |
| 2022-04-09 |
39.7558 KRW |
2,203,388.4494 IOST |
39.5000 KRW |
38.9000 KRW |
40.6800 KRW |
40.1000 KRW |
| 2022-04-08 |
39.7010 KRW |
4,543,649.2267 IOST |
40.4000 KRW |
38.6400 KRW |
40.8900 KRW |
38.9000 KRW |