Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
11.6192 KRW |
8,828,029.7852 IOST |
11.5600 KRW |
11.5000 KRW |
11.7000 KRW |
11.5800 KRW |
| 2023-11-27 |
11.6175 KRW |
5,233,476.3825 IOST |
11.6200 KRW |
11.4800 KRW |
11.7100 KRW |
11.6400 KRW |
| 2023-11-26 |
11.9406 KRW |
1,835,954.6683 IOST |
12.0000 KRW |
11.7800 KRW |
12.0800 KRW |
12.0600 KRW |
| 2023-11-25 |
11.9241 KRW |
528,548.4835 IOST |
11.9100 KRW |
11.8700 KRW |
12.0000 KRW |
11.9900 KRW |
| 2023-11-24 |
11.8918 KRW |
3,619,455.4023 IOST |
11.9300 KRW |
11.7900 KRW |
11.9900 KRW |
11.8600 KRW |
| 2023-11-23 |
11.6758 KRW |
819,848.5432 IOST |
11.5400 KRW |
11.4600 KRW |
11.7700 KRW |
11.7700 KRW |
| 2023-11-22 |
11.6405 KRW |
6,269,867.6063 IOST |
11.5500 KRW |
11.4300 KRW |
11.8000 KRW |
11.7000 KRW |
| 2023-11-21 |
11.4839 KRW |
14,905,075.5306 IOST |
11.9600 KRW |
11.1600 KRW |
11.9600 KRW |
11.3200 KRW |
| 2023-11-20 |
12.2484 KRW |
2,841,765.9531 IOST |
12.4700 KRW |
12.1000 KRW |
12.4800 KRW |
12.2400 KRW |
| 2023-11-19 |
12.5055 KRW |
10,786,908.9737 IOST |
12.3800 KRW |
12.3500 KRW |
12.6000 KRW |
12.6000 KRW |
| 2023-11-18 |
12.1564 KRW |
961,152.1598 IOST |
12.1000 KRW |
12.0600 KRW |
12.2900 KRW |
12.2000 KRW |
| 2023-11-17 |
12.1427 KRW |
8,513,016.0296 IOST |
12.1700 KRW |
11.9400 KRW |
12.4300 KRW |
12.4000 KRW |
| 2023-11-16 |
12.3495 KRW |
7,850,425.8713 IOST |
12.4400 KRW |
12.1600 KRW |
12.4900 KRW |
12.4000 KRW |
| 2023-11-15 |
12.4161 KRW |
6,580,893.6331 IOST |
12.2900 KRW |
12.2800 KRW |
12.5200 KRW |
12.4800 KRW |
| 2023-11-14 |
12.0907 KRW |
27,444,060.6882 IOST |
12.4900 KRW |
11.7700 KRW |
12.5100 KRW |
12.1700 KRW |
| 2023-11-13 |
12.6389 KRW |
9,744,299.2084 IOST |
12.7600 KRW |
12.4500 KRW |
12.9200 KRW |
12.5800 KRW |
| 2023-11-12 |
13.0218 KRW |
7,102,799.1442 IOST |
13.0400 KRW |
12.9000 KRW |
13.1500 KRW |
13.0800 KRW |
| 2023-11-11 |
13.0722 KRW |
2,669,354.0521 IOST |
13.1300 KRW |
12.9800 KRW |
13.1700 KRW |
13.1000 KRW |
| 2023-11-10 |
12.4456 KRW |
1,242,817.8600 IOST |
12.2100 KRW |
12.2100 KRW |
12.6600 KRW |
12.6500 KRW |
| 2023-11-09 |
11.8679 KRW |
16,393,828.4975 IOST |
12.6200 KRW |
11.5600 KRW |
12.6900 KRW |
12.0100 KRW |
| 2023-11-08 |
12.1330 KRW |
2,381,046.8622 IOST |
12.0000 KRW |
11.9800 KRW |
12.2600 KRW |
12.2000 KRW |
| 2023-11-07 |
11.8619 KRW |
12,637,758.0300 IOST |
11.8500 KRW |
11.6700 KRW |
12.1000 KRW |
12.0000 KRW |
| 2023-11-06 |
12.0118 KRW |
12,514,167.4205 IOST |
11.9900 KRW |
11.8600 KRW |
12.2100 KRW |
12.2100 KRW |
| 2023-11-05 |
11.7681 KRW |
17,599,017.7536 IOST |
11.7700 KRW |
11.6500 KRW |
11.9200 KRW |
11.8100 KRW |
| 2023-11-04 |
11.6454 KRW |
3,627,234.0686 IOST |
11.6400 KRW |
11.5800 KRW |
11.7700 KRW |
11.7700 KRW |
| 2023-11-03 |
11.3618 KRW |
1,470,675.7577 IOST |
11.3600 KRW |
11.2300 KRW |
11.4000 KRW |
11.3900 KRW |
| 2023-11-02 |
11.2780 KRW |
2,095,295.8036 IOST |
11.3800 KRW |
11.1600 KRW |
11.5000 KRW |
11.4300 KRW |
| 2023-11-01 |
11.2588 KRW |
2,561,686.8384 IOST |
10.9300 KRW |
10.9300 KRW |
11.4800 KRW |
11.3500 KRW |
| 2023-10-31 |
10.8503 KRW |
13,058,466.1067 IOST |
10.7100 KRW |
10.4800 KRW |
11.1200 KRW |
11.1100 KRW |
| 2023-10-30 |
11.0758 KRW |
1,656,115.7864 IOST |
11.1400 KRW |
10.9000 KRW |
11.1900 KRW |
11.1800 KRW |
| 2023-10-29 |
11.1914 KRW |
2,881,309.2756 IOST |
11.2200 KRW |
11.1200 KRW |
11.2800 KRW |
11.1800 KRW |
| 2023-10-28 |
10.9465 KRW |
550,835.4294 IOST |
10.9500 KRW |
10.8900 KRW |
11.0200 KRW |
10.9000 KRW |
| 2023-10-27 |
10.4909 KRW |
1,649,494.3065 IOST |
10.6100 KRW |
10.3900 KRW |
10.6400 KRW |
10.5000 KRW |
| 2023-10-26 |
10.5450 KRW |
3,620,770.6950 IOST |
10.6100 KRW |
10.4400 KRW |
10.7800 KRW |
10.7800 KRW |
| 2023-10-25 |
10.7889 KRW |
5,157,327.4827 IOST |
10.8400 KRW |
10.6900 KRW |
10.9500 KRW |
10.8100 KRW |
| 2023-10-24 |
10.5920 KRW |
4,644,966.6915 IOST |
10.8400 KRW |
10.4300 KRW |
10.8500 KRW |
10.7900 KRW |
| 2023-10-23 |
10.4729 KRW |
7,027,664.4017 IOST |
10.3700 KRW |
10.3200 KRW |
10.7400 KRW |
10.6300 KRW |
| 2023-10-22 |
10.2543 KRW |
1,417,674.4403 IOST |
10.2600 KRW |
10.2000 KRW |
10.3700 KRW |
10.3400 KRW |
| 2023-10-21 |
10.6163 KRW |
944,150.9714 IOST |
10.6600 KRW |
10.5200 KRW |
10.6900 KRW |
10.6000 KRW |
| 2023-10-20 |
10.3484 KRW |
2,912,562.7050 IOST |
10.3300 KRW |
10.2900 KRW |
10.4200 KRW |
10.3300 KRW |
| 2023-10-19 |
9.8144 KRW |
4,424,591.7277 IOST |
9.8020 KRW |
9.7370 KRW |
9.9710 KRW |
9.7730 KRW |
| 2023-10-18 |
9.9800 KRW |
7,648,592.8386 IOST |
9.8200 KRW |
9.8170 KRW |
10.1000 KRW |
9.9600 KRW |
| 2023-10-17 |
9.6686 KRW |
1,422,791.6327 IOST |
9.6210 KRW |
9.6210 KRW |
9.7200 KRW |
9.7200 KRW |
| 2023-10-16 |
9.7688 KRW |
1,336,957.3144 IOST |
9.7730 KRW |
9.7110 KRW |
9.8800 KRW |
9.8370 KRW |
| 2023-10-15 |
9.7062 KRW |
1,578,695.0864 IOST |
9.6060 KRW |
9.5820 KRW |
9.8200 KRW |
9.7620 KRW |
| 2023-10-14 |
9.5106 KRW |
1,514,127.8233 IOST |
9.4830 KRW |
9.4770 KRW |
9.5390 KRW |
9.5190 KRW |
| 2023-10-13 |
9.6541 KRW |
6,103,882.3219 IOST |
9.5520 KRW |
9.5410 KRW |
9.7400 KRW |
9.6660 KRW |
| 2023-10-12 |
9.3757 KRW |
4,740,641.0946 IOST |
9.3220 KRW |
9.3050 KRW |
9.4140 KRW |
9.3930 KRW |
| 2023-10-11 |
9.2670 KRW |
537,465.3470 IOST |
9.2690 KRW |
9.1730 KRW |
9.3500 KRW |
9.3200 KRW |
| 2023-10-10 |
9.2887 KRW |
1,969,752.4543 IOST |
9.2920 KRW |
9.2500 KRW |
9.3500 KRW |
9.3050 KRW |