Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
11.6734 KRW |
55,903,500.0933 IOST |
11.0900 KRW |
11.0900 KRW |
12.1300 KRW |
11.4800 KRW |
| 2021-01-11 |
10.4801 KRW |
91,979,501.2518 IOST |
9.6320 KRW |
9.0200 KRW |
12.1400 KRW |
12.0200 KRW |
| 2021-01-10 |
11.4932 KRW |
62,789,703.5852 IOST |
11.8400 KRW |
10.4400 KRW |
12.2700 KRW |
11.7400 KRW |
| 2021-01-09 |
13.1927 KRW |
107,645,508.8257 IOST |
13.9200 KRW |
12.4000 KRW |
14.3200 KRW |
12.8100 KRW |
| 2021-01-08 |
9.8108 KRW |
237,001,273.7949 IOST |
11.2600 KRW |
5.3900 KRW |
11.2800 KRW |
9.9700 KRW |
| 2021-01-07 |
7.1801 KRW |
18,536,020.5675 IOST |
7.3410 KRW |
6.9000 KRW |
7.4910 KRW |
7.1840 KRW |
| 2021-01-06 |
6.8138 KRW |
18,244,844.8349 IOST |
6.9150 KRW |
6.4090 KRW |
7.0000 KRW |
6.7630 KRW |
| 2021-01-05 |
6.4684 KRW |
12,022,826.5367 IOST |
6.4500 KRW |
6.3890 KRW |
6.5660 KRW |
6.3920 KRW |
| 2021-01-04 |
6.3964 KRW |
17,795,823.4685 IOST |
6.3980 KRW |
6.1960 KRW |
6.8340 KRW |
6.5920 KRW |
| 2021-01-03 |
6.3267 KRW |
15,916,281.1397 IOST |
6.4000 KRW |
6.1560 KRW |
6.5130 KRW |
6.4940 KRW |
| 2021-01-02 |
6.1851 KRW |
9,110,639.3300 IOST |
6.2080 KRW |
6.1000 KRW |
6.2820 KRW |
6.2560 KRW |
| 2021-01-01 |
6.4124 KRW |
15,308,653.5001 IOST |
6.4320 KRW |
6.2560 KRW |
6.4810 KRW |
6.3670 KRW |
| 2020-12-31 |
6.2246 KRW |
4,695,682.9753 IOST |
6.1700 KRW |
6.1700 KRW |
6.2850 KRW |
6.2620 KRW |
| 2020-12-30 |
6.4213 KRW |
9,293,284.1908 IOST |
6.3400 KRW |
6.2000 KRW |
6.6280 KRW |
6.5290 KRW |
| 2020-12-29 |
6.3287 KRW |
3,875,568.1376 IOST |
6.3750 KRW |
6.2050 KRW |
6.4700 KRW |
6.4700 KRW |
| 2020-12-28 |
6.5250 KRW |
11,402,364.8499 IOST |
6.6110 KRW |
6.4500 KRW |
6.6500 KRW |
6.5790 KRW |
| 2020-12-27 |
6.5537 KRW |
11,330,168.8282 IOST |
6.6000 KRW |
6.3000 KRW |
6.7220 KRW |
6.4570 KRW |
| 2020-12-26 |
6.3754 KRW |
6,898,951.2844 IOST |
6.1920 KRW |
6.1770 KRW |
6.4970 KRW |
6.4930 KRW |
| 2020-12-25 |
6.2714 KRW |
7,396,587.3680 IOST |
6.4200 KRW |
6.1510 KRW |
6.4210 KRW |
6.4000 KRW |
| 2020-12-24 |
6.2580 KRW |
12,599,842.2383 IOST |
6.1470 KRW |
6.1470 KRW |
6.3740 KRW |
6.2930 KRW |
| 2020-12-23 |
6.1008 KRW |
24,069,089.2376 IOST |
6.3500 KRW |
5.3000 KRW |
6.4560 KRW |
5.8530 KRW |
| 2020-12-22 |
6.7795 KRW |
4,027,066.8948 IOST |
6.8610 KRW |
6.7300 KRW |
6.8960 KRW |
6.8960 KRW |
| 2020-12-21 |
6.8609 KRW |
8,233,149.3186 IOST |
6.8210 KRW |
6.7730 KRW |
6.9510 KRW |
6.8810 KRW |
| 2020-12-20 |
7.0415 KRW |
7,603,448.0403 IOST |
7.0490 KRW |
6.9000 KRW |
7.1460 KRW |
7.1460 KRW |
| 2020-12-19 |
7.3761 KRW |
28,955,217.3195 IOST |
7.2270 KRW |
7.1760 KRW |
7.5640 KRW |
7.2600 KRW |
| 2020-12-18 |
7.0601 KRW |
8,477,996.3414 IOST |
6.9600 KRW |
6.9600 KRW |
7.1350 KRW |
7.1160 KRW |
| 2020-12-17 |
6.9553 KRW |
22,721,027.8998 IOST |
6.9950 KRW |
6.7810 KRW |
7.1200 KRW |
6.9190 KRW |
| 2020-12-16 |
6.8557 KRW |
13,575,475.3560 IOST |
6.9340 KRW |
6.7000 KRW |
7.0000 KRW |
6.8630 KRW |
| 2020-12-15 |
6.8297 KRW |
10,582,673.2607 IOST |
6.8850 KRW |
6.7540 KRW |
6.8950 KRW |
6.8060 KRW |
| 2020-12-14 |
6.6128 KRW |
13,460,410.8200 IOST |
6.4710 KRW |
6.4270 KRW |
6.7450 KRW |
6.7340 KRW |
| 2020-12-13 |
6.4768 KRW |
5,696,825.9206 IOST |
6.4330 KRW |
6.3530 KRW |
6.5540 KRW |
6.4440 KRW |
| 2020-12-12 |
6.3587 KRW |
9,842,508.1554 IOST |
6.2100 KRW |
6.1930 KRW |
6.5700 KRW |
6.5080 KRW |
| 2020-12-11 |
6.3087 KRW |
5,736,932.5753 IOST |
6.3060 KRW |
6.2210 KRW |
6.4000 KRW |
6.2210 KRW |
| 2020-12-10 |
6.5431 KRW |
6,525,381.8415 IOST |
6.3840 KRW |
6.3270 KRW |
6.7640 KRW |
6.4770 KRW |
| 2020-12-09 |
6.6133 KRW |
23,762,349.5596 IOST |
6.5620 KRW |
6.4920 KRW |
6.8390 KRW |
6.6990 KRW |
| 2020-12-08 |
6.1098 KRW |
11,133,212.0147 IOST |
6.2370 KRW |
6.0260 KRW |
6.2380 KRW |
6.0460 KRW |
| 2020-12-07 |
6.4873 KRW |
6,637,915.3259 IOST |
6.4550 KRW |
6.4120 KRW |
6.5380 KRW |
6.4550 KRW |
| 2020-12-06 |
6.7372 KRW |
25,461,345.8716 IOST |
6.5630 KRW |
6.4660 KRW |
6.9350 KRW |
6.5250 KRW |
| 2020-12-05 |
6.7053 KRW |
2,650,839.3545 IOST |
6.6780 KRW |
6.6520 KRW |
6.7300 KRW |
6.6630 KRW |
| 2020-12-04 |
6.7191 KRW |
8,989,830.8576 IOST |
6.8780 KRW |
6.5170 KRW |
6.8950 KRW |
6.5960 KRW |
| 2020-12-03 |
6.8460 KRW |
3,878,687.2019 IOST |
6.8980 KRW |
6.7770 KRW |
6.8980 KRW |
6.8120 KRW |
| 2020-12-02 |
6.9535 KRW |
10,112,202.5714 IOST |
6.9410 KRW |
6.8360 KRW |
7.1000 KRW |
6.9550 KRW |
| 2020-12-01 |
6.7415 KRW |
20,186,318.4988 IOST |
6.7530 KRW |
6.5640 KRW |
6.9000 KRW |
6.7530 KRW |
| 2020-11-30 |
6.6474 KRW |
13,531,968.4285 IOST |
6.4930 KRW |
6.4210 KRW |
6.7480 KRW |
6.7230 KRW |
| 2020-11-29 |
6.6047 KRW |
10,926,809.0437 IOST |
6.4740 KRW |
6.4110 KRW |
6.7570 KRW |
6.6010 KRW |
| 2020-11-28 |
6.4712 KRW |
9,701,042.6874 IOST |
6.4660 KRW |
6.3990 KRW |
6.5680 KRW |
6.4660 KRW |
| 2020-11-27 |
6.0500 KRW |
8,154,261.6173 IOST |
6.0400 KRW |
5.9320 KRW |
6.2300 KRW |
6.2070 KRW |
| 2020-11-26 |
6.0362 KRW |
54,587,940.7728 IOST |
6.0130 KRW |
5.7550 KRW |
6.3500 KRW |
6.3130 KRW |
| 2020-11-25 |
7.0023 KRW |
47,942,317.2434 IOST |
7.0100 KRW |
6.6210 KRW |
7.3510 KRW |
6.9990 KRW |
| 2020-11-24 |
6.7190 KRW |
67,295,785.2494 IOST |
6.1020 KRW |
6.0540 KRW |
7.0630 KRW |
6.9480 KRW |