Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
5.9019 KRW |
14,479,144.2842 IOST |
6.0520 KRW |
5.7210 KRW |
6.0640 KRW |
6.0520 KRW |
| 2020-11-22 |
5.6893 KRW |
7,846,018.4875 IOST |
5.6350 KRW |
5.5850 KRW |
5.8450 KRW |
5.8020 KRW |
| 2020-11-21 |
5.7634 KRW |
18,776,711.5311 IOST |
5.8510 KRW |
5.6820 KRW |
5.8710 KRW |
5.8560 KRW |
| 2020-11-20 |
5.2838 KRW |
7,625,314.7278 IOST |
5.3170 KRW |
5.2330 KRW |
5.3300 KRW |
5.3180 KRW |
| 2020-11-19 |
5.1638 KRW |
10,436,137.9493 IOST |
5.1340 KRW |
5.1150 KRW |
5.2440 KRW |
5.2060 KRW |
| 2020-11-18 |
5.0772 KRW |
11,310,173.3092 IOST |
4.9820 KRW |
4.9420 KRW |
5.1570 KRW |
5.1370 KRW |
| 2020-11-17 |
5.3080 KRW |
9,684,642.9109 IOST |
5.2750 KRW |
5.1790 KRW |
5.4070 KRW |
5.2760 KRW |
| 2020-11-16 |
5.3548 KRW |
3,055,276.6552 IOST |
5.4290 KRW |
5.2960 KRW |
5.4330 KRW |
5.3100 KRW |
| 2020-11-15 |
5.3130 KRW |
2,910,943.6531 IOST |
5.4040 KRW |
5.2440 KRW |
5.4200 KRW |
5.3500 KRW |
| 2020-11-14 |
5.3831 KRW |
1,247,826.7844 IOST |
5.3900 KRW |
5.3400 KRW |
5.4110 KRW |
5.3790 KRW |
| 2020-11-13 |
5.6747 KRW |
10,689,036.5977 IOST |
5.6350 KRW |
5.5180 KRW |
5.9100 KRW |
5.6000 KRW |
| 2020-11-12 |
5.7519 KRW |
5,603,682.0581 IOST |
5.6350 KRW |
5.5360 KRW |
5.9100 KRW |
5.5420 KRW |
| 2020-11-11 |
5.7263 KRW |
1,034,350.8140 IOST |
5.7350 KRW |
5.6970 KRW |
5.7880 KRW |
5.7080 KRW |
| 2020-11-10 |
5.7238 KRW |
6,167,873.0929 IOST |
5.6930 KRW |
5.6200 KRW |
5.8160 KRW |
5.7680 KRW |
| 2020-11-09 |
5.4433 KRW |
2,898,121.1717 IOST |
5.4010 KRW |
5.3780 KRW |
5.5370 KRW |
5.4890 KRW |
| 2020-11-08 |
5.6314 KRW |
6,632,512.2985 IOST |
5.5390 KRW |
5.5380 KRW |
5.6840 KRW |
5.6840 KRW |
| 2020-11-07 |
5.3233 KRW |
21,806,028.0245 IOST |
5.4890 KRW |
5.0520 KRW |
5.5700 KRW |
5.1850 KRW |
| 2020-11-06 |
5.5046 KRW |
6,556,610.1910 IOST |
5.4420 KRW |
5.3990 KRW |
5.6650 KRW |
5.6330 KRW |
| 2020-11-05 |
5.1148 KRW |
10,033,507.8632 IOST |
5.0900 KRW |
5.0420 KRW |
5.1500 KRW |
5.1180 KRW |
| 2020-11-04 |
4.8266 KRW |
8,685,510.0051 IOST |
4.7510 KRW |
4.6370 KRW |
5.1390 KRW |
4.8760 KRW |
| 2020-11-03 |
5.0106 KRW |
9,188,339.7805 IOST |
5.1200 KRW |
4.9280 KRW |
5.1240 KRW |
4.9660 KRW |
| 2020-11-02 |
5.3140 KRW |
3,372,864.0552 IOST |
5.3700 KRW |
5.2800 KRW |
5.3890 KRW |
5.2970 KRW |
| 2020-11-01 |
5.6974 KRW |
7,271,743.0717 IOST |
5.6110 KRW |
5.5920 KRW |
5.9380 KRW |
5.6370 KRW |
| 2020-10-31 |
5.5200 KRW |
910,663.7354 IOST |
5.5390 KRW |
5.4870 KRW |
5.5470 KRW |
5.4870 KRW |
| 2020-10-30 |
5.6576 KRW |
3,147,597.7462 IOST |
5.4350 KRW |
5.4300 KRW |
5.7800 KRW |
5.5610 KRW |
| 2020-10-29 |
5.6459 KRW |
4,847,064.4403 IOST |
5.6750 KRW |
5.5310 KRW |
5.8030 KRW |
5.5680 KRW |
| 2020-10-28 |
5.6779 KRW |
5,538,675.3230 IOST |
5.7890 KRW |
5.5800 KRW |
5.8000 KRW |
5.6570 KRW |
| 2020-10-27 |
5.8965 KRW |
10,033,597.7223 IOST |
5.9010 KRW |
5.7820 KRW |
6.0690 KRW |
5.9140 KRW |
| 2020-10-26 |
5.9469 KRW |
11,793,834.1936 IOST |
5.9190 KRW |
5.7670 KRW |
6.0980 KRW |
5.9410 KRW |
| 2020-10-25 |
6.0688 KRW |
4,460,764.1936 IOST |
6.0700 KRW |
6.0150 KRW |
6.0980 KRW |
6.0720 KRW |
| 2020-10-24 |
6.1895 KRW |
8,367,084.6007 IOST |
6.0900 KRW |
6.0730 KRW |
6.3420 KRW |
6.1690 KRW |
| 2020-10-23 |
6.1907 KRW |
2,318,438.3042 IOST |
6.2210 KRW |
6.1100 KRW |
6.2210 KRW |
6.1990 KRW |
| 2020-10-22 |
6.3376 KRW |
6,477,657.1810 IOST |
6.3350 KRW |
6.2060 KRW |
6.4110 KRW |
6.2460 KRW |
| 2020-10-21 |
6.2228 KRW |
6,359,464.1335 IOST |
6.1550 KRW |
6.1460 KRW |
6.2850 KRW |
6.1950 KRW |
| 2020-10-20 |
5.9638 KRW |
20,106,541.8912 IOST |
6.1640 KRW |
5.8600 KRW |
6.2250 KRW |
5.8790 KRW |
| 2020-10-19 |
6.3649 KRW |
3,979,745.9548 IOST |
6.3970 KRW |
6.3400 KRW |
6.4020 KRW |
6.3530 KRW |
| 2020-10-18 |
6.3470 KRW |
322,967.3864 IOST |
6.3540 KRW |
6.3150 KRW |
6.3660 KRW |
6.3520 KRW |
| 2020-10-17 |
6.3041 KRW |
2,086,839.5824 IOST |
6.3410 KRW |
6.2600 KRW |
6.3650 KRW |
6.3400 KRW |
| 2020-10-16 |
6.3465 KRW |
7,341,292.7344 IOST |
6.3480 KRW |
6.2900 KRW |
6.5200 KRW |
6.2930 KRW |
| 2020-10-15 |
6.6104 KRW |
5,978,250.0339 IOST |
6.6000 KRW |
6.4990 KRW |
6.7750 KRW |
6.6090 KRW |
| 2020-10-14 |
6.6574 KRW |
7,372,907.6995 IOST |
6.7670 KRW |
6.5440 KRW |
6.8280 KRW |
6.6620 KRW |
| 2020-10-13 |
6.9499 KRW |
10,360,924.7490 IOST |
6.8510 KRW |
6.8090 KRW |
7.1120 KRW |
6.9070 KRW |
| 2020-10-12 |
6.7832 KRW |
4,871,907.2417 IOST |
6.7870 KRW |
6.7260 KRW |
6.8620 KRW |
6.7260 KRW |
| 2020-10-11 |
6.8326 KRW |
11,333,950.8054 IOST |
6.7540 KRW |
6.6600 KRW |
6.8850 KRW |
6.7700 KRW |
| 2020-10-10 |
6.5850 KRW |
4,803,970.4173 IOST |
6.6650 KRW |
6.5120 KRW |
6.6680 KRW |
6.5690 KRW |
| 2020-10-09 |
6.5572 KRW |
3,787,701.9722 IOST |
6.5780 KRW |
6.4660 KRW |
6.6400 KRW |
6.6250 KRW |
| 2020-10-08 |
6.3098 KRW |
2,037,268.1175 IOST |
6.3550 KRW |
6.2800 KRW |
6.3610 KRW |
6.2880 KRW |
| 2020-10-07 |
6.2196 KRW |
4,365,653.6240 IOST |
6.1470 KRW |
6.1250 KRW |
6.2760 KRW |
6.2440 KRW |
| 2020-10-06 |
6.1890 KRW |
13,308,897.1058 IOST |
6.2000 KRW |
6.1150 KRW |
6.3220 KRW |
6.1570 KRW |
| 2020-10-05 |
6.4371 KRW |
2,818,737.2473 IOST |
6.4200 KRW |
6.3800 KRW |
6.5170 KRW |
6.3800 KRW |