Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
6.2958 KRW |
7,942,423.0661 IOST |
6.4410 KRW |
6.2400 KRW |
6.4490 KRW |
6.4410 KRW |
| 2020-10-03 |
6.3565 KRW |
4,717,118.1186 IOST |
6.3990 KRW |
6.3110 KRW |
6.4380 KRW |
6.3240 KRW |
| 2020-10-02 |
6.4470 KRW |
11,047,071.8051 IOST |
6.4460 KRW |
6.3140 KRW |
6.4790 KRW |
6.4240 KRW |
| 2020-10-01 |
6.5857 KRW |
35,667,879.9757 IOST |
6.9250 KRW |
6.4780 KRW |
6.9250 KRW |
6.6760 KRW |
| 2020-09-30 |
6.8553 KRW |
4,204,129.3959 IOST |
6.8960 KRW |
6.7860 KRW |
6.9600 KRW |
6.8790 KRW |
| 2020-09-29 |
6.8737 KRW |
7,799,783.8695 IOST |
6.9350 KRW |
6.7000 KRW |
7.0030 KRW |
6.9350 KRW |
| 2020-09-28 |
7.0257 KRW |
16,027,047.6020 IOST |
6.9270 KRW |
6.8940 KRW |
7.1370 KRW |
6.9300 KRW |
| 2020-09-27 |
6.7248 KRW |
7,889,818.1436 IOST |
6.6730 KRW |
6.6160 KRW |
6.7900 KRW |
6.7270 KRW |
| 2020-09-26 |
6.7917 KRW |
6,599,294.9025 IOST |
6.7460 KRW |
6.7300 KRW |
6.8520 KRW |
6.8090 KRW |
| 2020-09-25 |
6.8300 KRW |
15,145,831.1601 IOST |
6.7510 KRW |
6.7110 KRW |
6.9010 KRW |
6.8020 KRW |
| 2020-09-24 |
6.6998 KRW |
21,508,710.6633 IOST |
6.4500 KRW |
6.4390 KRW |
6.8970 KRW |
6.7620 KRW |
| 2020-09-23 |
6.2731 KRW |
42,610,998.7267 IOST |
6.5640 KRW |
5.9880 KRW |
6.6260 KRW |
6.1700 KRW |
| 2020-09-22 |
6.5281 KRW |
17,360,168.5944 IOST |
6.4900 KRW |
6.3770 KRW |
6.6500 KRW |
6.4560 KRW |
| 2020-09-21 |
6.3675 KRW |
20,438,613.0114 IOST |
6.2270 KRW |
6.1830 KRW |
6.5650 KRW |
6.3840 KRW |
| 2020-09-20 |
7.2855 KRW |
15,610,903.8795 IOST |
7.2800 KRW |
7.1680 KRW |
7.5090 KRW |
7.2250 KRW |
| 2020-09-19 |
7.4425 KRW |
7,087,147.7482 IOST |
7.5630 KRW |
7.3510 KRW |
7.5630 KRW |
7.4390 KRW |
| 2020-09-18 |
7.5326 KRW |
19,464,258.9604 IOST |
7.6840 KRW |
7.2750 KRW |
7.7300 KRW |
7.5970 KRW |
| 2020-09-17 |
7.6563 KRW |
10,481,664.3507 IOST |
7.5140 KRW |
7.4800 KRW |
7.7830 KRW |
7.5140 KRW |
| 2020-09-16 |
7.8378 KRW |
29,349,437.4001 IOST |
7.5370 KRW |
7.4210 KRW |
8.0560 KRW |
7.8720 KRW |
| 2020-09-15 |
7.5118 KRW |
29,809,389.6773 IOST |
7.4620 KRW |
7.3580 KRW |
7.7350 KRW |
7.4620 KRW |
| 2020-09-14 |
8.0518 KRW |
48,556,684.6847 IOST |
7.9510 KRW |
7.8530 KRW |
8.4580 KRW |
7.9590 KRW |
| 2020-09-13 |
8.6272 KRW |
57,846,434.5645 IOST |
8.8380 KRW |
8.3580 KRW |
8.8860 KRW |
8.8370 KRW |
| 2020-09-12 |
9.8526 KRW |
154,492,113.0166 IOST |
9.9500 KRW |
9.3850 KRW |
10.3900 KRW |
9.9640 KRW |
| 2020-09-11 |
8.7654 KRW |
28,143,558.7576 IOST |
8.9190 KRW |
8.6100 KRW |
9.0000 KRW |
8.9510 KRW |
| 2020-09-10 |
8.7676 KRW |
189,278,093.9501 IOST |
9.0730 KRW |
8.0700 KRW |
9.3280 KRW |
9.1150 KRW |
| 2020-09-09 |
7.6386 KRW |
18,381,409.2913 IOST |
7.7950 KRW |
7.4100 KRW |
7.9000 KRW |
7.4450 KRW |
| 2020-09-08 |
7.5887 KRW |
63,414,407.7541 IOST |
7.9200 KRW |
7.3660 KRW |
7.9390 KRW |
7.9200 KRW |
| 2020-09-07 |
6.8065 KRW |
48,911,956.2568 IOST |
6.4810 KRW |
6.3700 KRW |
7.0950 KRW |
7.0270 KRW |
| 2020-09-06 |
6.0218 KRW |
22,973,533.7855 IOST |
5.9900 KRW |
5.8200 KRW |
6.2130 KRW |
6.1350 KRW |
| 2020-09-05 |
5.8642 KRW |
55,017,941.4901 IOST |
6.1870 KRW |
5.6400 KRW |
6.1870 KRW |
5.8850 KRW |
| 2020-09-04 |
6.5067 KRW |
37,764,181.6932 IOST |
6.5100 KRW |
6.2900 KRW |
6.7820 KRW |
6.6200 KRW |
| 2020-09-03 |
6.6251 KRW |
79,960,490.8909 IOST |
6.1610 KRW |
5.8900 KRW |
7.1080 KRW |
6.1680 KRW |
| 2020-09-02 |
7.7564 KRW |
15,690,423.3400 IOST |
7.6800 KRW |
7.5970 KRW |
7.9740 KRW |
7.9730 KRW |
| 2020-09-01 |
8.4324 KRW |
17,333,525.9653 IOST |
8.5220 KRW |
8.3160 KRW |
8.5680 KRW |
8.3160 KRW |
| 2020-08-31 |
8.4840 KRW |
21,912,602.7836 IOST |
8.3800 KRW |
8.3390 KRW |
8.6290 KRW |
8.3800 KRW |
| 2020-08-30 |
7.9388 KRW |
24,150,572.5538 IOST |
7.9240 KRW |
7.8490 KRW |
8.0420 KRW |
8.0190 KRW |
| 2020-08-29 |
7.8200 KRW |
40,113,995.9218 IOST |
7.8770 KRW |
7.7230 KRW |
7.9470 KRW |
7.8770 KRW |
| 2020-08-28 |
7.6062 KRW |
10,937,265.3617 IOST |
7.6350 KRW |
7.4700 KRW |
7.7050 KRW |
7.5600 KRW |
| 2020-08-27 |
7.4728 KRW |
24,479,793.1072 IOST |
7.6440 KRW |
7.3000 KRW |
7.6920 KRW |
7.5960 KRW |
| 2020-08-26 |
8.1253 KRW |
4,156,172.8142 IOST |
8.1110 KRW |
8.0380 KRW |
8.2000 KRW |
8.0380 KRW |
| 2020-08-25 |
8.1136 KRW |
45,791,752.6889 IOST |
8.1730 KRW |
7.9490 KRW |
8.3160 KRW |
8.1730 KRW |
| 2020-08-24 |
8.8295 KRW |
12,108,934.3437 IOST |
8.8050 KRW |
8.7210 KRW |
8.8990 KRW |
8.8680 KRW |
| 2020-08-23 |
8.5913 KRW |
12,443,293.2511 IOST |
8.4790 KRW |
8.4650 KRW |
8.7210 KRW |
8.5900 KRW |
| 2020-08-22 |
8.7034 KRW |
10,467,168.6246 IOST |
8.8000 KRW |
8.5200 KRW |
8.8290 KRW |
8.8090 KRW |
| 2020-08-21 |
8.8441 KRW |
45,923,598.3601 IOST |
8.9120 KRW |
8.5220 KRW |
9.2070 KRW |
8.6320 KRW |
| 2020-08-20 |
8.6706 KRW |
29,094,257.0652 IOST |
8.6000 KRW |
8.4100 KRW |
8.9180 KRW |
8.9120 KRW |
| 2020-08-19 |
8.2562 KRW |
31,807,167.5784 IOST |
8.5350 KRW |
7.8340 KRW |
8.6320 KRW |
8.1180 KRW |
| 2020-08-18 |
8.5199 KRW |
23,155,297.6906 IOST |
8.4780 KRW |
8.4410 KRW |
8.6880 KRW |
8.4950 KRW |
| 2020-08-17 |
8.5295 KRW |
23,981,067.4171 IOST |
8.6000 KRW |
8.3900 KRW |
8.6900 KRW |
8.5790 KRW |
| 2020-08-16 |
8.2113 KRW |
22,937,384.6636 IOST |
8.0670 KRW |
8.0410 KRW |
8.3480 KRW |
8.1930 KRW |