Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
8.4275 KRW |
63,349,637.4384 IOST |
8.2810 KRW |
8.1100 KRW |
8.6410 KRW |
8.2940 KRW |
| 2020-08-14 |
7.8169 KRW |
34,875,518.0514 IOST |
7.9240 KRW |
7.6200 KRW |
8.0170 KRW |
7.9240 KRW |
| 2020-08-13 |
7.4420 KRW |
38,995,399.9474 IOST |
7.3170 KRW |
7.2500 KRW |
7.7250 KRW |
7.4160 KRW |
| 2020-08-12 |
7.5102 KRW |
30,344,035.9107 IOST |
7.5800 KRW |
7.3260 KRW |
7.5900 KRW |
7.5800 KRW |
| 2020-08-11 |
7.1234 KRW |
42,946,184.9754 IOST |
7.2940 KRW |
6.9000 KRW |
7.3800 KRW |
7.3400 KRW |
| 2020-08-10 |
7.8268 KRW |
62,223,666.7860 IOST |
7.8020 KRW |
7.6990 KRW |
8.0000 KRW |
7.7200 KRW |
| 2020-08-09 |
7.0982 KRW |
26,637,960.0360 IOST |
7.0200 KRW |
6.9700 KRW |
7.2700 KRW |
7.2650 KRW |
| 2020-08-08 |
7.2163 KRW |
22,804,692.9745 IOST |
7.2400 KRW |
7.1430 KRW |
7.3290 KRW |
7.2240 KRW |
| 2020-08-07 |
6.9158 KRW |
21,523,349.4616 IOST |
6.9850 KRW |
6.7310 KRW |
7.1000 KRW |
6.9520 KRW |
| 2020-08-06 |
6.6569 KRW |
17,974,282.6246 IOST |
6.7640 KRW |
6.5320 KRW |
6.7780 KRW |
6.6420 KRW |
| 2020-08-05 |
6.5919 KRW |
8,378,711.0767 IOST |
6.5600 KRW |
6.5390 KRW |
6.6700 KRW |
6.5770 KRW |
| 2020-08-04 |
6.6430 KRW |
8,847,657.7214 IOST |
6.6530 KRW |
6.6080 KRW |
6.6870 KRW |
6.6230 KRW |
| 2020-08-03 |
6.6072 KRW |
12,772,050.9696 IOST |
6.6810 KRW |
6.4430 KRW |
6.7800 KRW |
6.4750 KRW |
| 2020-08-02 |
6.3989 KRW |
20,310,928.0154 IOST |
6.4070 KRW |
6.3470 KRW |
6.4880 KRW |
6.3730 KRW |
| 2020-08-01 |
7.0531 KRW |
19,337,953.1681 IOST |
6.9430 KRW |
6.9370 KRW |
7.1440 KRW |
7.1290 KRW |
| 2020-07-31 |
6.9359 KRW |
26,909,090.4220 IOST |
6.9490 KRW |
6.8670 KRW |
7.0110 KRW |
6.9460 KRW |
| 2020-07-30 |
6.8050 KRW |
13,550,254.4164 IOST |
6.7640 KRW |
6.7300 KRW |
6.9460 KRW |
6.7800 KRW |
| 2020-07-29 |
6.7831 KRW |
21,220,361.6721 IOST |
6.8040 KRW |
6.7200 KRW |
6.8560 KRW |
6.7200 KRW |
| 2020-07-28 |
6.7877 KRW |
40,324,629.2937 IOST |
6.8200 KRW |
6.5900 KRW |
7.0140 KRW |
6.8200 KRW |
| 2020-07-27 |
6.3615 KRW |
66,069,780.8049 IOST |
6.2640 KRW |
6.1600 KRW |
6.5850 KRW |
6.4290 KRW |
| 2020-07-26 |
7.0500 KRW |
9,350,271.9629 IOST |
7.1210 KRW |
7.0190 KRW |
7.1210 KRW |
7.0440 KRW |
| 2020-07-25 |
7.2102 KRW |
33,837,862.9756 IOST |
7.1840 KRW |
7.1670 KRW |
7.2700 KRW |
7.1840 KRW |
| 2020-07-24 |
7.2162 KRW |
34,147,815.9233 IOST |
7.3070 KRW |
7.0930 KRW |
7.3480 KRW |
7.0950 KRW |
| 2020-07-23 |
7.3382 KRW |
58,194,986.2123 IOST |
7.3820 KRW |
7.2610 KRW |
7.4800 KRW |
7.3300 KRW |
| 2020-07-22 |
7.4597 KRW |
68,849,107.4387 IOST |
7.6150 KRW |
7.2610 KRW |
7.6510 KRW |
7.4680 KRW |
| 2020-07-21 |
7.1632 KRW |
23,823,286.6766 IOST |
7.1260 KRW |
7.0910 KRW |
7.2220 KRW |
7.1800 KRW |
| 2020-07-20 |
7.1864 KRW |
29,483,151.0701 IOST |
7.2750 KRW |
7.0260 KRW |
7.3720 KRW |
7.0790 KRW |
| 2020-07-19 |
7.0866 KRW |
29,850,375.1338 IOST |
7.1470 KRW |
6.9900 KRW |
7.1670 KRW |
7.1470 KRW |
| 2020-07-18 |
7.0999 KRW |
14,711,315.0804 IOST |
6.9960 KRW |
6.9820 KRW |
7.2180 KRW |
6.9960 KRW |
| 2020-07-17 |
7.0952 KRW |
23,345,108.5994 IOST |
7.0080 KRW |
6.9890 KRW |
7.1990 KRW |
7.0970 KRW |
| 2020-07-16 |
6.9441 KRW |
26,876,463.1340 IOST |
6.9660 KRW |
6.8060 KRW |
7.0290 KRW |
6.9670 KRW |
| 2020-07-15 |
7.1885 KRW |
25,179,661.6492 IOST |
7.2390 KRW |
7.1100 KRW |
7.2730 KRW |
7.1790 KRW |
| 2020-07-14 |
7.2879 KRW |
43,427,704.1237 IOST |
7.2300 KRW |
7.1420 KRW |
7.4330 KRW |
7.3250 KRW |
| 2020-07-13 |
7.3674 KRW |
63,827,758.7050 IOST |
7.5470 KRW |
7.0310 KRW |
7.6340 KRW |
7.1570 KRW |
| 2020-07-12 |
7.5377 KRW |
20,977,743.2864 IOST |
7.5900 KRW |
7.4280 KRW |
7.5990 KRW |
7.5610 KRW |
| 2020-07-11 |
7.6618 KRW |
22,668,102.2093 IOST |
7.6710 KRW |
7.5860 KRW |
7.7580 KRW |
7.6680 KRW |
| 2020-07-10 |
7.6012 KRW |
25,204,599.6765 IOST |
7.5440 KRW |
7.5130 KRW |
7.6920 KRW |
7.6320 KRW |
| 2020-07-09 |
7.6077 KRW |
40,396,835.4242 IOST |
7.7370 KRW |
7.3520 KRW |
7.7400 KRW |
7.6220 KRW |
| 2020-07-08 |
7.7874 KRW |
18,566,037.9323 IOST |
7.7550 KRW |
7.7000 KRW |
7.8600 KRW |
7.8100 KRW |
| 2020-07-07 |
7.6525 KRW |
25,273,317.4125 IOST |
7.5550 KRW |
7.5200 KRW |
7.8130 KRW |
7.6950 KRW |
| 2020-07-06 |
7.6158 KRW |
49,040,622.1989 IOST |
7.6790 KRW |
7.4980 KRW |
7.7770 KRW |
7.5860 KRW |
| 2020-07-05 |
7.8826 KRW |
269,400,962.4562 IOST |
7.7330 KRW |
7.4740 KRW |
8.3550 KRW |
8.2110 KRW |
| 2020-07-04 |
6.6437 KRW |
27,760,724.3174 IOST |
6.6130 KRW |
6.5860 KRW |
6.7380 KRW |
6.6540 KRW |
| 2020-07-03 |
6.6645 KRW |
36,057,060.2271 IOST |
6.5590 KRW |
6.5200 KRW |
6.7500 KRW |
6.5510 KRW |
| 2020-07-02 |
6.5528 KRW |
68,352,014.0008 IOST |
6.7380 KRW |
6.3860 KRW |
6.7390 KRW |
6.5180 KRW |
| 2020-07-01 |
6.7660 KRW |
70,038,207.8608 IOST |
6.6350 KRW |
6.6340 KRW |
6.9000 KRW |
6.7970 KRW |
| 2020-06-30 |
6.5963 KRW |
29,681,485.8485 IOST |
6.5850 KRW |
6.5200 KRW |
6.6610 KRW |
6.6350 KRW |
| 2020-06-29 |
6.6937 KRW |
45,940,617.7451 IOST |
6.6210 KRW |
6.6180 KRW |
6.7630 KRW |
6.6850 KRW |
| 2020-06-28 |
6.8206 KRW |
30,474,950.4548 IOST |
6.9450 KRW |
6.6530 KRW |
6.9630 KRW |
6.7580 KRW |
| 2020-06-27 |
6.8299 KRW |
121,064,931.8785 IOST |
7.3230 KRW |
6.4610 KRW |
7.3230 KRW |
6.7080 KRW |