Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
32.6768 KRW |
300,732.0270 IOST |
32.2900 KRW |
32.2700 KRW |
33.1000 KRW |
33.1000 KRW |
| 2022-02-15 |
32.7910 KRW |
486,922.6623 IOST |
32.7700 KRW |
32.5000 KRW |
33.2000 KRW |
33.1800 KRW |
| 2022-02-14 |
31.1320 KRW |
701,299.3612 IOST |
31.2900 KRW |
30.5400 KRW |
31.7000 KRW |
31.4700 KRW |
| 2022-02-13 |
31.6306 KRW |
806,391.6893 IOST |
32.0800 KRW |
31.0000 KRW |
32.2900 KRW |
31.9100 KRW |
| 2022-02-12 |
32.5785 KRW |
2,628,027.3026 IOST |
31.9900 KRW |
30.1000 KRW |
35.3200 KRW |
32.4700 KRW |
| 2022-02-11 |
33.7363 KRW |
1,766,756.2239 IOST |
34.8800 KRW |
32.1600 KRW |
35.1500 KRW |
32.7000 KRW |
| 2022-02-10 |
35.2337 KRW |
1,965,950.7038 IOST |
35.0000 KRW |
34.4000 KRW |
35.6800 KRW |
34.4000 KRW |
| 2022-02-09 |
36.5012 KRW |
909,015.5805 IOST |
36.3200 KRW |
36.1100 KRW |
36.7600 KRW |
36.3000 KRW |
| 2022-02-08 |
35.2307 KRW |
1,944,838.1916 IOST |
35.8600 KRW |
34.5500 KRW |
36.0100 KRW |
35.8700 KRW |
| 2022-02-07 |
36.6901 KRW |
2,355,149.7853 IOST |
36.7700 KRW |
36.3100 KRW |
37.1100 KRW |
36.6700 KRW |
| 2022-02-06 |
34.3665 KRW |
1,123,614.2973 IOST |
34.2700 KRW |
33.8000 KRW |
34.6500 KRW |
34.6500 KRW |
| 2022-02-05 |
34.9051 KRW |
1,902,955.2105 IOST |
35.5500 KRW |
33.8500 KRW |
35.8800 KRW |
34.7200 KRW |
| 2022-02-04 |
33.1380 KRW |
1,632,107.9327 IOST |
32.5000 KRW |
32.5000 KRW |
33.6500 KRW |
33.6400 KRW |
| 2022-02-03 |
31.0727 KRW |
747,717.5838 IOST |
31.0000 KRW |
30.6600 KRW |
31.4900 KRW |
31.3800 KRW |
| 2022-02-02 |
32.1591 KRW |
4,264,620.9318 IOST |
32.4100 KRW |
30.2900 KRW |
33.9100 KRW |
30.4800 KRW |
| 2022-02-01 |
31.5309 KRW |
1,020,263.9968 IOST |
31.3800 KRW |
31.3000 KRW |
31.6900 KRW |
31.5900 KRW |
| 2022-01-31 |
32.1831 KRW |
935,496.8905 IOST |
32.3200 KRW |
31.8000 KRW |
32.5000 KRW |
32.4600 KRW |
| 2022-01-30 |
31.6795 KRW |
1,191,483.4360 IOST |
31.9700 KRW |
30.7500 KRW |
32.3900 KRW |
31.5000 KRW |
| 2022-01-29 |
31.6509 KRW |
3,308,172.7406 IOST |
31.1100 KRW |
30.7000 KRW |
32.1500 KRW |
31.8100 KRW |
| 2022-01-28 |
29.0569 KRW |
2,307,486.8508 IOST |
28.8900 KRW |
28.5900 KRW |
29.9300 KRW |
29.9300 KRW |
| 2022-01-27 |
28.9397 KRW |
1,017,140.5291 IOST |
29.0800 KRW |
28.3700 KRW |
29.3700 KRW |
29.2300 KRW |
| 2022-01-26 |
30.0239 KRW |
9,130,453.3074 IOST |
29.4300 KRW |
28.0000 KRW |
35.2700 KRW |
29.0200 KRW |
| 2022-01-25 |
26.6762 KRW |
862,632.2279 IOST |
26.6100 KRW |
26.2000 KRW |
26.9900 KRW |
26.3700 KRW |
| 2022-01-24 |
25.6519 KRW |
2,925,723.2973 IOST |
24.8800 KRW |
24.7000 KRW |
26.7900 KRW |
26.3900 KRW |
| 2022-01-23 |
26.9208 KRW |
3,949,610.5066 IOST |
27.1800 KRW |
26.4800 KRW |
27.7600 KRW |
27.4600 KRW |
| 2022-01-22 |
25.7431 KRW |
2,076,382.1459 IOST |
25.7000 KRW |
25.0800 KRW |
26.4900 KRW |
26.0900 KRW |
| 2022-01-21 |
29.0712 KRW |
3,046,003.0282 IOST |
30.3500 KRW |
27.6300 KRW |
30.6500 KRW |
28.2300 KRW |
| 2022-01-20 |
32.5032 KRW |
2,290,004.3286 IOST |
33.8400 KRW |
31.6700 KRW |
33.8500 KRW |
31.8000 KRW |
| 2022-01-19 |
33.3842 KRW |
1,157,286.3239 IOST |
33.8700 KRW |
33.1200 KRW |
33.8700 KRW |
33.3600 KRW |
| 2022-01-18 |
34.0803 KRW |
645,966.6866 IOST |
33.8700 KRW |
33.5600 KRW |
34.5900 KRW |
34.5400 KRW |
| 2022-01-17 |
34.5439 KRW |
712,074.7358 IOST |
34.9900 KRW |
34.1200 KRW |
34.9900 KRW |
34.8200 KRW |
| 2022-01-16 |
36.5044 KRW |
358,373.0788 IOST |
36.4400 KRW |
36.2600 KRW |
36.7200 KRW |
36.2600 KRW |
| 2022-01-15 |
36.3156 KRW |
236,572.0773 IOST |
36.2500 KRW |
36.0200 KRW |
36.4200 KRW |
36.3000 KRW |
| 2022-01-14 |
35.7436 KRW |
274,971.2975 IOST |
35.7600 KRW |
35.5500 KRW |
35.9100 KRW |
35.8900 KRW |
| 2022-01-13 |
36.5081 KRW |
1,654,806.1519 IOST |
37.1200 KRW |
35.3300 KRW |
37.2500 KRW |
35.5000 KRW |
| 2022-01-12 |
36.7449 KRW |
725,584.7019 IOST |
36.8500 KRW |
36.3100 KRW |
37.2200 KRW |
36.6000 KRW |
| 2022-01-11 |
35.3618 KRW |
958,831.9411 IOST |
34.1000 KRW |
33.8200 KRW |
35.9700 KRW |
35.7400 KRW |
| 2022-01-10 |
33.5611 KRW |
588,869.4191 IOST |
33.5900 KRW |
32.8700 KRW |
34.0300 KRW |
33.8700 KRW |
| 2022-01-09 |
35.4718 KRW |
537,819.9071 IOST |
35.0200 KRW |
34.7100 KRW |
36.0000 KRW |
35.2100 KRW |
| 2022-01-08 |
35.1382 KRW |
3,100,232.1954 IOST |
36.0400 KRW |
34.5000 KRW |
36.0400 KRW |
35.4800 KRW |
| 2022-01-07 |
35.9081 KRW |
799,328.6587 IOST |
36.1700 KRW |
35.2000 KRW |
36.3000 KRW |
35.7300 KRW |
| 2022-01-06 |
37.6057 KRW |
843,537.7645 IOST |
37.0500 KRW |
36.8900 KRW |
38.0600 KRW |
38.0600 KRW |
| 2022-01-05 |
37.3861 KRW |
6,377,263.5421 IOST |
39.8900 KRW |
36.0000 KRW |
40.2300 KRW |
37.5000 KRW |
| 2022-01-04 |
40.3475 KRW |
1,070,224.9158 IOST |
41.0900 KRW |
39.6000 KRW |
41.1200 KRW |
39.8400 KRW |
| 2022-01-03 |
40.4290 KRW |
1,218,651.5592 IOST |
41.2400 KRW |
39.8000 KRW |
41.2400 KRW |
40.5100 KRW |
| 2022-01-02 |
41.6984 KRW |
2,137,765.7600 IOST |
41.2400 KRW |
41.1900 KRW |
42.4000 KRW |
41.4400 KRW |
| 2022-01-01 |
39.2018 KRW |
1,071,524.4301 IOST |
38.9000 KRW |
38.8600 KRW |
39.4400 KRW |
39.3900 KRW |
| 2021-12-31 |
37.7063 KRW |
2,747,509.4846 IOST |
38.8700 KRW |
35.2000 KRW |
39.0400 KRW |
38.4000 KRW |
| 2021-12-30 |
39.0124 KRW |
568,385.1491 IOST |
39.4300 KRW |
38.6500 KRW |
39.6700 KRW |
38.6900 KRW |
| 2021-12-29 |
39.4724 KRW |
998,689.0750 IOST |
40.0000 KRW |
38.7200 KRW |
40.1100 KRW |
38.7200 KRW |