Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
40.9872 KRW |
5,686,094.7870 IOST |
40.3300 KRW |
39.4100 KRW |
42.2500 KRW |
41.8300 KRW |
| 2022-04-06 |
39.1338 KRW |
7,288,528.8153 IOST |
39.6000 KRW |
38.1000 KRW |
40.0700 KRW |
38.4300 KRW |
| 2022-04-05 |
43.5416 KRW |
8,647,406.6070 IOST |
43.7400 KRW |
43.0800 KRW |
44.1700 KRW |
43.5700 KRW |
| 2022-04-04 |
44.1462 KRW |
10,536,565.6871 IOST |
44.4100 KRW |
43.0000 KRW |
45.2000 KRW |
45.1600 KRW |
| 2022-04-03 |
48.1867 KRW |
2,316,688.9419 IOST |
47.9200 KRW |
47.1500 KRW |
48.8700 KRW |
48.3700 KRW |
| 2022-04-02 |
48.2582 KRW |
13,721,981.1870 IOST |
50.4300 KRW |
47.1400 KRW |
50.4300 KRW |
47.2000 KRW |
| 2022-04-01 |
52.5245 KRW |
12,702,735.4483 IOST |
53.9000 KRW |
51.0000 KRW |
54.1400 KRW |
51.5400 KRW |
| 2022-03-31 |
53.5284 KRW |
57,759,978.3604 IOST |
56.4300 KRW |
50.3500 KRW |
56.6400 KRW |
51.0100 KRW |
| 2022-03-30 |
41.3794 KRW |
11,320,223.3643 IOST |
41.2600 KRW |
40.3200 KRW |
43.2000 KRW |
42.0900 KRW |
| 2022-03-29 |
39.0913 KRW |
3,736,205.6005 IOST |
40.2800 KRW |
38.0100 KRW |
40.3800 KRW |
38.9600 KRW |
| 2022-03-28 |
41.1674 KRW |
3,116,944.5091 IOST |
41.9000 KRW |
40.0400 KRW |
41.9000 KRW |
40.0400 KRW |
| 2022-03-27 |
41.0762 KRW |
26,851,784.5123 IOST |
42.3300 KRW |
39.0400 KRW |
44.6000 KRW |
39.9000 KRW |
| 2022-03-26 |
37.4921 KRW |
96,249,014.7933 IOST |
32.3000 KRW |
32.1800 KRW |
40.9500 KRW |
39.5600 KRW |
| 2022-03-25 |
31.7189 KRW |
1,317,315.1297 IOST |
32.5000 KRW |
31.0400 KRW |
32.5000 KRW |
31.8000 KRW |
| 2022-03-24 |
31.4666 KRW |
1,521,738.7072 IOST |
31.2000 KRW |
31.2000 KRW |
31.8000 KRW |
31.7800 KRW |
| 2022-03-23 |
31.5951 KRW |
1,705,643.0332 IOST |
31.3300 KRW |
31.1600 KRW |
31.9500 KRW |
31.9500 KRW |
| 2022-03-22 |
31.0414 KRW |
1,064,086.8021 IOST |
31.2700 KRW |
30.8300 KRW |
31.4000 KRW |
30.8300 KRW |
| 2022-03-21 |
29.7893 KRW |
632,043.0349 IOST |
29.5100 KRW |
29.5100 KRW |
30.0500 KRW |
29.8800 KRW |
| 2022-03-20 |
29.9039 KRW |
1,375,714.4887 IOST |
29.6100 KRW |
29.4100 KRW |
30.4000 KRW |
29.9300 KRW |
| 2022-03-19 |
30.1163 KRW |
1,137,288.5752 IOST |
30.1600 KRW |
29.6000 KRW |
30.3700 KRW |
29.9400 KRW |
| 2022-03-18 |
28.2857 KRW |
739,358.0019 IOST |
27.7700 KRW |
27.7700 KRW |
28.6400 KRW |
28.4600 KRW |
| 2022-03-17 |
27.9041 KRW |
687,544.6380 IOST |
28.0400 KRW |
27.6200 KRW |
28.1800 KRW |
27.7300 KRW |
| 2022-03-16 |
27.7645 KRW |
676,789.6420 IOST |
27.5600 KRW |
26.9900 KRW |
28.2100 KRW |
28.1900 KRW |
| 2022-03-15 |
27.3958 KRW |
279,419.1571 IOST |
27.3200 KRW |
27.2600 KRW |
27.6700 KRW |
27.3600 KRW |
| 2022-03-14 |
27.6609 KRW |
610,095.6394 IOST |
27.1200 KRW |
27.0700 KRW |
28.0700 KRW |
27.8700 KRW |
| 2022-03-13 |
27.1224 KRW |
397,321.3408 IOST |
27.3900 KRW |
26.6000 KRW |
27.4100 KRW |
26.7400 KRW |
| 2022-03-12 |
27.2651 KRW |
451,909.0667 IOST |
27.5200 KRW |
27.0500 KRW |
27.5200 KRW |
27.0500 KRW |
| 2022-03-11 |
27.2421 KRW |
492,565.1531 IOST |
27.6300 KRW |
27.1000 KRW |
27.6400 KRW |
27.2300 KRW |
| 2022-03-10 |
27.9245 KRW |
1,464,939.7750 IOST |
27.4600 KRW |
27.4600 KRW |
28.3600 KRW |
28.2000 KRW |
| 2022-03-09 |
28.7631 KRW |
965,105.4991 IOST |
28.6600 KRW |
28.3700 KRW |
29.2500 KRW |
28.7900 KRW |
| 2022-03-08 |
27.5319 KRW |
664,125.0777 IOST |
27.6400 KRW |
27.2000 KRW |
27.9000 KRW |
27.4300 KRW |
| 2022-03-07 |
27.6484 KRW |
1,592,121.6833 IOST |
28.4500 KRW |
26.8900 KRW |
28.5900 KRW |
27.5100 KRW |
| 2022-03-06 |
28.0119 KRW |
482,206.1596 IOST |
27.7700 KRW |
27.6000 KRW |
28.2500 KRW |
27.6000 KRW |
| 2022-03-05 |
28.6999 KRW |
693,991.1054 IOST |
28.6900 KRW |
28.4000 KRW |
28.9500 KRW |
28.6100 KRW |
| 2022-03-04 |
28.5600 KRW |
2,377,938.5058 IOST |
29.1200 KRW |
28.0900 KRW |
29.3900 KRW |
28.4400 KRW |
| 2022-03-03 |
29.8250 KRW |
909,357.8146 IOST |
30.4400 KRW |
29.4000 KRW |
30.4400 KRW |
29.9800 KRW |
| 2022-03-02 |
31.1231 KRW |
2,611,346.8678 IOST |
31.4600 KRW |
30.5300 KRW |
31.7400 KRW |
31.0000 KRW |
| 2022-03-01 |
30.9714 KRW |
1,381,672.7225 IOST |
30.9500 KRW |
30.7000 KRW |
31.2600 KRW |
31.1700 KRW |
| 2022-02-28 |
30.9385 KRW |
2,360,395.3939 IOST |
30.1000 KRW |
29.9200 KRW |
31.7000 KRW |
31.3900 KRW |
| 2022-02-27 |
29.7045 KRW |
1,515,921.8274 IOST |
29.9000 KRW |
28.6500 KRW |
30.4900 KRW |
29.1300 KRW |
| 2022-02-26 |
30.3402 KRW |
779,375.6291 IOST |
30.5900 KRW |
29.9000 KRW |
30.9200 KRW |
29.9000 KRW |
| 2022-02-25 |
29.2915 KRW |
1,775,613.9018 IOST |
28.7800 KRW |
28.2000 KRW |
30.1400 KRW |
30.0100 KRW |
| 2022-02-24 |
26.3913 KRW |
1,315,212.4440 IOST |
24.9700 KRW |
24.9700 KRW |
27.3700 KRW |
26.9900 KRW |
| 2022-02-23 |
27.8639 KRW |
2,468,422.9232 IOST |
28.1400 KRW |
27.1000 KRW |
28.8600 KRW |
27.2100 KRW |
| 2022-02-22 |
27.4020 KRW |
620,614.1114 IOST |
27.5000 KRW |
26.9400 KRW |
27.9400 KRW |
27.9400 KRW |
| 2022-02-21 |
26.9562 KRW |
1,642,300.6315 IOST |
28.6000 KRW |
26.0600 KRW |
28.7000 KRW |
26.0600 KRW |
| 2022-02-20 |
28.0054 KRW |
597,284.3435 IOST |
27.7600 KRW |
27.6100 KRW |
28.4000 KRW |
28.2800 KRW |
| 2022-02-19 |
29.2936 KRW |
195,325.0672 IOST |
29.2500 KRW |
29.1900 KRW |
29.7800 KRW |
29.7800 KRW |
| 2022-02-18 |
30.0181 KRW |
751,862.3542 IOST |
30.0400 KRW |
29.6100 KRW |
30.2800 KRW |
29.7400 KRW |
| 2022-02-17 |
30.0860 KRW |
831,387.1517 IOST |
31.2400 KRW |
29.5900 KRW |
31.3100 KRW |
29.5900 KRW |