Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
41.0975 KRW |
1,415,045.1883 IOST |
42.1300 KRW |
40.0600 KRW |
42.4000 KRW |
40.3000 KRW |
| 2021-12-27 |
44.8626 KRW |
2,659,690.8112 IOST |
44.9300 KRW |
44.0300 KRW |
45.1200 KRW |
44.1900 KRW |
| 2021-12-26 |
45.2491 KRW |
2,877,179.6876 IOST |
44.6200 KRW |
44.5800 KRW |
45.9000 KRW |
45.7200 KRW |
| 2021-12-25 |
43.9144 KRW |
1,977,918.1753 IOST |
44.0500 KRW |
43.5200 KRW |
44.2800 KRW |
43.8100 KRW |
| 2021-12-24 |
42.7793 KRW |
3,185,277.2772 IOST |
43.2200 KRW |
41.6200 KRW |
43.3700 KRW |
42.4300 KRW |
| 2021-12-23 |
44.5098 KRW |
8,845,537.0829 IOST |
45.8200 KRW |
43.3400 KRW |
45.8200 KRW |
43.7800 KRW |
| 2021-12-22 |
38.6050 KRW |
5,198,212.9938 IOST |
37.8200 KRW |
37.6100 KRW |
39.4700 KRW |
38.8400 KRW |
| 2021-12-21 |
37.0209 KRW |
2,202,820.3543 IOST |
37.2800 KRW |
36.7000 KRW |
37.4500 KRW |
37.1900 KRW |
| 2021-12-20 |
35.8056 KRW |
1,980,494.4357 IOST |
35.6700 KRW |
35.2200 KRW |
36.0900 KRW |
36.0700 KRW |
| 2021-12-19 |
36.6165 KRW |
4,347,551.7135 IOST |
36.5100 KRW |
36.1500 KRW |
37.1000 KRW |
36.3800 KRW |
| 2021-12-18 |
36.5118 KRW |
1,151,904.1995 IOST |
36.7000 KRW |
36.3000 KRW |
36.7900 KRW |
36.4000 KRW |
| 2021-12-17 |
36.3096 KRW |
1,373,731.7360 IOST |
35.6700 KRW |
35.3500 KRW |
36.7900 KRW |
36.0500 KRW |
| 2021-12-16 |
37.7327 KRW |
971,788.2766 IOST |
38.1600 KRW |
36.7400 KRW |
38.4900 KRW |
36.7400 KRW |
| 2021-12-15 |
37.3236 KRW |
966,506.8227 IOST |
35.8700 KRW |
35.2000 KRW |
38.5500 KRW |
37.9700 KRW |
| 2021-12-14 |
36.6334 KRW |
711,072.4760 IOST |
36.6900 KRW |
36.0200 KRW |
37.4000 KRW |
37.1600 KRW |
| 2021-12-13 |
37.5531 KRW |
1,586,465.3444 IOST |
37.3000 KRW |
36.0200 KRW |
42.2500 KRW |
36.4600 KRW |
| 2021-12-12 |
39.6391 KRW |
483,473.6379 IOST |
39.0100 KRW |
39.0000 KRW |
40.0000 KRW |
39.7300 KRW |
| 2021-12-11 |
39.8548 KRW |
1,321,859.0327 IOST |
39.4300 KRW |
39.2000 KRW |
40.4800 KRW |
39.9400 KRW |
| 2021-12-10 |
39.9188 KRW |
752,676.6908 IOST |
39.9800 KRW |
39.4000 KRW |
40.5000 KRW |
39.4700 KRW |
| 2021-12-09 |
40.4873 KRW |
1,526,661.0675 IOST |
40.4800 KRW |
39.9600 KRW |
42.2500 KRW |
40.0700 KRW |
| 2021-12-08 |
42.0034 KRW |
237,990.3192 IOST |
41.6700 KRW |
41.5900 KRW |
42.4200 KRW |
42.4000 KRW |
| 2021-12-07 |
42.5950 KRW |
769,173.8742 IOST |
42.9800 KRW |
41.8300 KRW |
43.0500 KRW |
42.0800 KRW |
| 2021-12-06 |
40.7902 KRW |
4,007,162.8411 IOST |
39.1400 KRW |
38.5000 KRW |
43.4000 KRW |
42.1600 KRW |
| 2021-12-05 |
40.7921 KRW |
3,079,221.9950 IOST |
41.1800 KRW |
37.0600 KRW |
43.8500 KRW |
41.8100 KRW |
| 2021-12-04 |
40.6045 KRW |
3,691,507.7603 IOST |
39.4200 KRW |
38.7100 KRW |
44.0000 KRW |
41.7900 KRW |
| 2021-12-03 |
48.3674 KRW |
3,047,204.7041 IOST |
49.6100 KRW |
46.3500 KRW |
50.5000 KRW |
46.9400 KRW |
| 2021-12-02 |
49.7739 KRW |
856,126.4634 IOST |
49.9400 KRW |
49.0900 KRW |
50.5000 KRW |
50.0700 KRW |
| 2021-12-01 |
49.9832 KRW |
249,400.6420 IOST |
50.5000 KRW |
49.4300 KRW |
51.0100 KRW |
50.2500 KRW |
| 2021-11-30 |
50.3621 KRW |
1,960,428.1783 IOST |
50.5500 KRW |
49.1400 KRW |
51.1900 KRW |
49.7100 KRW |
| 2021-11-29 |
51.9912 KRW |
2,960,390.1783 IOST |
52.3300 KRW |
51.4300 KRW |
52.9000 KRW |
52.0400 KRW |
| 2021-11-28 |
46.7032 KRW |
852,104.4331 IOST |
46.6400 KRW |
45.6300 KRW |
48.1200 KRW |
48.0000 KRW |
| 2021-11-27 |
48.3930 KRW |
1,433,460.0845 IOST |
48.3600 KRW |
47.9000 KRW |
48.7200 KRW |
48.3600 KRW |
| 2021-11-26 |
48.2857 KRW |
3,971,553.4834 IOST |
48.7300 KRW |
47.6700 KRW |
48.8200 KRW |
47.8000 KRW |
| 2021-11-25 |
52.0040 KRW |
3,704,547.5578 IOST |
52.1000 KRW |
51.2500 KRW |
52.8700 KRW |
51.7900 KRW |
| 2021-11-24 |
51.0674 KRW |
3,594,616.9139 IOST |
50.6600 KRW |
50.4200 KRW |
51.6200 KRW |
51.4600 KRW |
| 2021-11-23 |
53.0267 KRW |
1,791,155.0835 IOST |
53.1000 KRW |
52.6800 KRW |
53.3000 KRW |
53.1500 KRW |
| 2021-11-22 |
53.6019 KRW |
3,651,583.3182 IOST |
54.1900 KRW |
53.1500 KRW |
54.2100 KRW |
53.6600 KRW |
| 2021-11-21 |
56.2509 KRW |
6,449,685.0403 IOST |
55.1800 KRW |
54.9000 KRW |
56.9500 KRW |
55.8000 KRW |
| 2021-11-20 |
53.5405 KRW |
2,649,367.4205 IOST |
54.0900 KRW |
52.4300 KRW |
54.9500 KRW |
54.7100 KRW |
| 2021-11-19 |
53.7981 KRW |
2,678,167.3620 IOST |
54.5500 KRW |
53.0600 KRW |
54.5700 KRW |
53.4500 KRW |
| 2021-11-18 |
51.7418 KRW |
8,545,378.0731 IOST |
52.9500 KRW |
50.2200 KRW |
53.0800 KRW |
50.4200 KRW |
| 2021-11-17 |
57.8118 KRW |
5,082,648.0908 IOST |
56.5000 KRW |
56.1000 KRW |
58.6800 KRW |
58.1100 KRW |
| 2021-11-16 |
55.7295 KRW |
4,773,417.6547 IOST |
56.1900 KRW |
54.5100 KRW |
56.3300 KRW |
55.7500 KRW |
| 2021-11-15 |
59.5382 KRW |
8,997,444.6297 IOST |
58.6500 KRW |
57.8300 KRW |
61.2200 KRW |
59.2600 KRW |
| 2021-11-14 |
57.7955 KRW |
2,642,006.0487 IOST |
58.1300 KRW |
57.4600 KRW |
58.2400 KRW |
58.2100 KRW |
| 2021-11-13 |
58.0652 KRW |
1,940,990.6581 IOST |
58.2100 KRW |
57.7500 KRW |
58.7200 KRW |
58.5100 KRW |
| 2021-11-12 |
57.4943 KRW |
1,519,080.3968 IOST |
57.2700 KRW |
56.7200 KRW |
58.0700 KRW |
57.9000 KRW |
| 2021-11-11 |
59.1520 KRW |
1,474,834.8320 IOST |
59.2100 KRW |
58.8100 KRW |
59.5700 KRW |
59.0000 KRW |
| 2021-11-10 |
58.7717 KRW |
13,132,566.7667 IOST |
61.3700 KRW |
54.3800 KRW |
62.7000 KRW |
58.8300 KRW |
| 2021-11-09 |
62.4663 KRW |
3,339,736.0033 IOST |
61.7800 KRW |
61.1800 KRW |
63.1800 KRW |
62.3300 KRW |