Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
48.4135 KRW |
16,579,083.6022 IOST |
46.9100 KRW |
46.9000 KRW |
51.3700 KRW |
50.7800 KRW |
| 2021-03-02 |
46.0428 KRW |
14,186,279.4198 IOST |
47.6100 KRW |
44.3900 KRW |
48.1300 KRW |
45.3100 KRW |
| 2021-03-01 |
44.9108 KRW |
19,523,003.0962 IOST |
44.5100 KRW |
43.5600 KRW |
46.1300 KRW |
44.8900 KRW |
| 2021-02-28 |
38.0749 KRW |
37,920,240.9135 IOST |
38.4300 KRW |
35.4500 KRW |
42.8800 KRW |
39.7100 KRW |
| 2021-02-27 |
46.5600 KRW |
15,801,282.1482 IOST |
45.8000 KRW |
45.1200 KRW |
47.9500 KRW |
45.8400 KRW |
| 2021-02-26 |
47.4869 KRW |
28,609,569.8737 IOST |
47.7500 KRW |
45.0800 KRW |
49.4700 KRW |
46.4000 KRW |
| 2021-02-25 |
53.8580 KRW |
30,773,092.7865 IOST |
53.7600 KRW |
51.7600 KRW |
55.7600 KRW |
52.9000 KRW |
| 2021-02-24 |
57.7372 KRW |
37,423,577.3517 IOST |
58.7100 KRW |
54.6700 KRW |
59.9800 KRW |
58.0200 KRW |
| 2021-02-23 |
58.1560 KRW |
66,764,259.1647 IOST |
57.4600 KRW |
52.5400 KRW |
61.8600 KRW |
57.4400 KRW |
| 2021-02-22 |
68.5185 KRW |
66,115,714.3678 IOST |
65.0100 KRW |
62.0900 KRW |
73.1300 KRW |
67.2100 KRW |
| 2021-02-21 |
61.5356 KRW |
92,232,143.7376 IOST |
54.4700 KRW |
54.3800 KRW |
67.5600 KRW |
63.8000 KRW |
| 2021-02-20 |
49.8597 KRW |
29,275,848.1829 IOST |
49.2000 KRW |
48.4800 KRW |
50.9400 KRW |
49.4900 KRW |
| 2021-02-19 |
48.7272 KRW |
28,159,911.5579 IOST |
48.3800 KRW |
47.5100 KRW |
49.7600 KRW |
48.5500 KRW |
| 2021-02-18 |
44.1914 KRW |
41,689,951.9158 IOST |
44.9300 KRW |
43.3300 KRW |
45.8100 KRW |
45.8100 KRW |
| 2021-02-17 |
46.9188 KRW |
140,246,119.5782 IOST |
45.1900 KRW |
43.9900 KRW |
50.8700 KRW |
46.1800 KRW |
| 2021-02-16 |
33.4798 KRW |
13,075,995.9722 IOST |
33.5600 KRW |
32.4700 KRW |
34.4300 KRW |
33.0700 KRW |
| 2021-02-15 |
34.6570 KRW |
28,906,068.3368 IOST |
34.4800 KRW |
32.7200 KRW |
35.7800 KRW |
33.9600 KRW |
| 2021-02-14 |
33.8776 KRW |
41,951,408.5522 IOST |
32.8200 KRW |
32.8100 KRW |
35.2600 KRW |
34.2900 KRW |
| 2021-02-13 |
36.8667 KRW |
79,075,184.9587 IOST |
36.2800 KRW |
34.5000 KRW |
38.5400 KRW |
37.0900 KRW |
| 2021-02-12 |
32.5026 KRW |
89,186,214.4672 IOST |
29.6200 KRW |
29.6200 KRW |
34.5900 KRW |
32.8000 KRW |
| 2021-02-11 |
27.0100 KRW |
46,868,428.8770 IOST |
26.3900 KRW |
25.9800 KRW |
29.0200 KRW |
28.3600 KRW |
| 2021-02-10 |
23.5232 KRW |
68,941,617.2245 IOST |
22.8200 KRW |
21.2000 KRW |
24.9000 KRW |
24.7300 KRW |
| 2021-02-09 |
22.1257 KRW |
10,584,695.5979 IOST |
21.7100 KRW |
21.1000 KRW |
23.2800 KRW |
23.0000 KRW |
| 2021-02-08 |
20.5258 KRW |
12,166,316.7791 IOST |
20.5200 KRW |
20.2000 KRW |
20.8900 KRW |
20.8400 KRW |
| 2021-02-07 |
19.9273 KRW |
17,243,120.7547 IOST |
19.9900 KRW |
19.2400 KRW |
20.5500 KRW |
20.4600 KRW |
| 2021-02-06 |
21.4104 KRW |
56,918,371.4354 IOST |
21.6000 KRW |
20.7500 KRW |
22.2800 KRW |
21.3800 KRW |
| 2021-02-05 |
18.6486 KRW |
26,976,189.6857 IOST |
18.6500 KRW |
18.4200 KRW |
19.1500 KRW |
18.9900 KRW |
| 2021-02-04 |
17.5140 KRW |
20,019,960.2946 IOST |
17.5000 KRW |
17.2500 KRW |
17.7000 KRW |
17.5600 KRW |
| 2021-02-03 |
18.0282 KRW |
29,095,772.0911 IOST |
17.8900 KRW |
17.7000 KRW |
18.7000 KRW |
18.0200 KRW |
| 2021-02-02 |
17.6649 KRW |
17,726,906.3811 IOST |
17.9500 KRW |
17.2000 KRW |
17.9900 KRW |
17.8500 KRW |
| 2021-02-01 |
17.6215 KRW |
32,394,404.2919 IOST |
17.0000 KRW |
16.8300 KRW |
17.9800 KRW |
17.5500 KRW |
| 2021-01-31 |
17.1263 KRW |
15,072,389.2624 IOST |
17.2700 KRW |
16.8100 KRW |
17.5200 KRW |
17.2400 KRW |
| 2021-01-30 |
17.4349 KRW |
30,433,903.8434 IOST |
17.8700 KRW |
17.0000 KRW |
18.1300 KRW |
17.2300 KRW |
| 2021-01-29 |
18.5002 KRW |
16,721,476.8564 IOST |
18.5600 KRW |
18.3000 KRW |
18.7000 KRW |
18.6300 KRW |
| 2021-01-28 |
18.9120 KRW |
20,049,416.4499 IOST |
19.0600 KRW |
18.5500 KRW |
19.2300 KRW |
18.8600 KRW |
| 2021-01-27 |
18.1086 KRW |
24,010,339.0107 IOST |
18.1200 KRW |
17.6200 KRW |
18.8400 KRW |
17.8000 KRW |
| 2021-01-26 |
18.7299 KRW |
81,426,866.3120 IOST |
18.4100 KRW |
18.0100 KRW |
19.3700 KRW |
18.7400 KRW |
| 2021-01-25 |
18.8256 KRW |
31,168,126.4454 IOST |
19.0700 KRW |
18.2600 KRW |
19.3900 KRW |
18.4600 KRW |
| 2021-01-24 |
19.9100 KRW |
89,132,409.7228 IOST |
19.5800 KRW |
19.0500 KRW |
20.7000 KRW |
19.4500 KRW |
| 2021-01-23 |
17.3177 KRW |
28,876,469.1148 IOST |
17.0400 KRW |
16.9100 KRW |
17.5400 KRW |
17.1900 KRW |
| 2021-01-22 |
17.9738 KRW |
58,619,666.5438 IOST |
18.2200 KRW |
17.2000 KRW |
18.7000 KRW |
17.4800 KRW |
| 2021-01-21 |
18.0013 KRW |
70,435,147.7901 IOST |
18.4100 KRW |
16.3600 KRW |
18.9200 KRW |
17.1100 KRW |
| 2021-01-20 |
19.6302 KRW |
109,020,822.6742 IOST |
18.8700 KRW |
18.1000 KRW |
20.4900 KRW |
19.7800 KRW |
| 2021-01-19 |
20.2564 KRW |
86,236,676.3729 IOST |
20.4100 KRW |
19.6000 KRW |
20.8600 KRW |
20.0000 KRW |
| 2021-01-18 |
21.2002 KRW |
33,017,225.9922 IOST |
21.5500 KRW |
20.7100 KRW |
21.6300 KRW |
20.9400 KRW |
| 2021-01-17 |
22.2847 KRW |
351,278,657.5959 IOST |
19.9800 KRW |
19.9500 KRW |
23.9800 KRW |
23.9100 KRW |
| 2021-01-16 |
23.5301 KRW |
211,528,741.7999 IOST |
24.1000 KRW |
21.9500 KRW |
24.8100 KRW |
23.3300 KRW |
| 2021-01-15 |
23.4081 KRW |
501,641,403.6952 IOST |
23.0400 KRW |
20.4000 KRW |
26.5000 KRW |
23.7300 KRW |
| 2021-01-14 |
15.6386 KRW |
113,272,718.8379 IOST |
15.5400 KRW |
14.5900 KRW |
16.5000 KRW |
16.1200 KRW |
| 2021-01-13 |
13.2176 KRW |
50,177,479.9152 IOST |
12.8100 KRW |
12.7500 KRW |
13.6000 KRW |
13.3100 KRW |