Identifier on Bithumb: IOST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-06-26 |
7.4012 KRW |
66,906,291.6388 IOST |
7.2340 KRW |
7.1870 KRW |
7.6140 KRW |
7.3780 KRW |
2020-06-25 |
7.4973 KRW |
34,271,063.0924 IOST |
7.5870 KRW |
7.4110 KRW |
7.5890 KRW |
7.4300 KRW |
2020-06-24 |
7.5711 KRW |
49,170,067.7913 IOST |
7.5860 KRW |
7.4290 KRW |
7.7160 KRW |
7.6730 KRW |
2020-06-23 |
7.8995 KRW |
90,277,698.6590 IOST |
8.0500 KRW |
7.7170 KRW |
8.4310 KRW |
7.8000 KRW |
2020-06-22 |
8.0554 KRW |
194,008,577.4752 IOST |
7.9090 KRW |
7.8410 KRW |
8.3100 KRW |
8.0970 KRW |
2020-06-21 |
7.2868 KRW |
65,304,938.3210 IOST |
7.2060 KRW |
7.1460 KRW |
7.4270 KRW |
7.2400 KRW |
2020-06-20 |
7.1357 KRW |
38,364,178.9250 IOST |
7.0740 KRW |
7.0010 KRW |
7.2930 KRW |
7.2860 KRW |
2020-06-19 |
7.0729 KRW |
29,262,432.6665 IOST |
7.1370 KRW |
6.9530 KRW |
7.1780 KRW |
7.0630 KRW |
2020-06-18 |
6.9651 KRW |
52,475,946.1703 IOST |
7.0990 KRW |
6.8010 KRW |
7.1200 KRW |
6.9590 KRW |
2020-06-17 |
6.8201 KRW |
48,272,692.7829 IOST |
6.8760 KRW |
6.6680 KRW |
6.9260 KRW |
6.8990 KRW |
2020-06-16 |
7.0357 KRW |
61,697,014.0086 IOST |
6.8790 KRW |
6.8540 KRW |
7.1300 KRW |
7.1000 KRW |
2020-06-15 |
6.6165 KRW |
44,463,782.5079 IOST |
6.5000 KRW |
6.5000 KRW |
6.7060 KRW |
6.6600 KRW |
2020-06-14 |
6.8109 KRW |
78,032,251.6716 IOST |
6.8170 KRW |
6.6810 KRW |
6.9420 KRW |
6.7280 KRW |
2020-06-13 |
7.2539 KRW |
52,892,748.8684 IOST |
7.3340 KRW |
7.0810 KRW |
7.3900 KRW |
7.2800 KRW |
2020-06-12 |
6.7571 KRW |
89,698,413.9231 IOST |
6.6940 KRW |
6.6000 KRW |
7.0000 KRW |
6.7920 KRW |
2020-06-11 |
7.2871 KRW |
48,274,914.0646 IOST |
8.1850 KRW |
6.3780 KRW |
8.1850 KRW |
6.3780 KRW |
2020-06-10 |
8.4087 KRW |
115,716,504.5029 IOST |
9.4840 KRW |
7.7020 KRW |
9.4980 KRW |
7.8990 KRW |
2020-06-09 |
9.5405 KRW |
422,506,665.7753 IOST |
10.7600 KRW |
8.6000 KRW |
11.1600 KRW |
9.7150 KRW |
2020-06-08 |
6.2599 KRW |
5,705,959.9887 IOST |
6.2540 KRW |
6.2000 KRW |
6.2990 KRW |
6.2810 KRW |
2020-06-07 |
6.0586 KRW |
14,082,412.3735 IOST |
6.0080 KRW |
5.9610 KRW |
6.2100 KRW |
6.1780 KRW |
2020-06-06 |
6.4033 KRW |
11,468,668.5039 IOST |
6.3360 KRW |
6.3160 KRW |
6.5160 KRW |
6.4100 KRW |
2020-06-05 |
6.1639 KRW |
10,570,615.6215 IOST |
6.1150 KRW |
6.0750 KRW |
6.2620 KRW |
6.2070 KRW |
2020-06-04 |
5.8948 KRW |
9,784,664.4027 IOST |
5.8720 KRW |
5.8350 KRW |
5.9540 KRW |
5.9280 KRW |
2020-06-03 |
6.0069 KRW |
6,762,190.8962 IOST |
6.0330 KRW |
5.9460 KRW |
6.0490 KRW |
6.0300 KRW |
2020-06-02 |
5.7159 KRW |
28,789,126.2084 IOST |
5.8840 KRW |
5.4870 KRW |
5.9840 KRW |
5.9400 KRW |
2020-06-01 |
6.1523 KRW |
20,027,820.1177 IOST |
6.1250 KRW |
6.0110 KRW |
6.3000 KRW |
6.0370 KRW |
2020-05-31 |
5.7480 KRW |
18,192,296.1180 IOST |
5.5930 KRW |
5.5790 KRW |
5.8990 KRW |
5.6680 KRW |
2020-05-30 |
5.6602 KRW |
17,116,720.2011 IOST |
5.5670 KRW |
5.5450 KRW |
5.7510 KRW |
5.6820 KRW |
2020-05-29 |
5.4685 KRW |
5,701,353.0075 IOST |
5.5040 KRW |
5.3780 KRW |
5.5620 KRW |
5.4380 KRW |
2020-05-28 |
5.4112 KRW |
4,457,596.8120 IOST |
5.4190 KRW |
5.3460 KRW |
5.5150 KRW |
5.4830 KRW |
2020-05-27 |
5.2673 KRW |
14,870,604.5721 IOST |
5.3330 KRW |
5.1880 KRW |
5.3520 KRW |
5.3500 KRW |
2020-05-26 |
5.3914 KRW |
17,321,206.7997 IOST |
5.4150 KRW |
5.3180 KRW |
5.4640 KRW |
5.4310 KRW |
2020-05-25 |
5.4745 KRW |
78,061,764.9678 IOST |
5.1960 KRW |
5.1310 KRW |
5.6580 KRW |
5.6050 KRW |
2020-05-24 |
4.7113 KRW |
17,987,421.4848 IOST |
4.7300 KRW |
4.6250 KRW |
4.8120 KRW |
4.6540 KRW |
2020-05-23 |
4.7797 KRW |
9,742,832.2517 IOST |
4.7730 KRW |
4.7130 KRW |
4.8650 KRW |
4.7810 KRW |
2020-05-22 |
5.0090 KRW |
61,603,139.7801 IOST |
4.7940 KRW |
4.7940 KRW |
5.2570 KRW |
5.0720 KRW |
2020-05-21 |
4.3179 KRW |
25,062,523.2569 IOST |
4.2750 KRW |
4.1190 KRW |
4.3970 KRW |
4.3650 KRW |
2020-05-20 |
4.3385 KRW |
8,793,660.3035 IOST |
4.4440 KRW |
4.2720 KRW |
4.4440 KRW |
4.3460 KRW |
2020-05-19 |
4.3065 KRW |
5,272,273.2583 IOST |
4.2990 KRW |
4.2820 KRW |
4.3220 KRW |
4.3010 KRW |
2020-05-18 |
4.3494 KRW |
3,069,238.2867 IOST |
4.3580 KRW |
4.3060 KRW |
4.3900 KRW |
4.3900 KRW |
2020-05-17 |
4.2654 KRW |
7,842,072.6130 IOST |
4.3260 KRW |
4.1900 KRW |
4.3330 KRW |
4.2140 KRW |
2020-05-16 |
4.2179 KRW |
8,462,512.7821 IOST |
4.2270 KRW |
4.1790 KRW |
4.2480 KRW |
4.2370 KRW |
2020-05-15 |
4.2654 KRW |
6,776,093.4191 IOST |
4.3130 KRW |
4.1870 KRW |
4.3130 KRW |
4.2120 KRW |
2020-05-14 |
4.2803 KRW |
18,554,780.7731 IOST |
4.3220 KRW |
4.2220 KRW |
4.3400 KRW |
4.2730 KRW |
2020-05-13 |
4.2782 KRW |
11,502,942.8665 IOST |
4.2750 KRW |
4.2320 KRW |
4.3350 KRW |
4.3150 KRW |
2020-05-12 |
4.1142 KRW |
10,797,552.8714 IOST |
4.1630 KRW |
4.0540 KRW |
4.1670 KRW |
4.1210 KRW |
2020-05-11 |
3.9522 KRW |
14,464,081.4575 IOST |
4.0530 KRW |
3.8230 KRW |
4.0710 KRW |
3.9850 KRW |
2020-05-10 |
3.9846 KRW |
17,825,563.6957 IOST |
4.0450 KRW |
3.8340 KRW |
4.1170 KRW |
4.1080 KRW |
2020-05-09 |
4.5618 KRW |
5,289,202.7934 IOST |
4.5830 KRW |
4.5190 KRW |
4.6110 KRW |
4.5240 KRW |
2020-05-08 |
4.5699 KRW |
19,897,075.9818 IOST |
4.4870 KRW |
4.4580 KRW |
4.6890 KRW |
4.6100 KRW |