Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
4.4449 KRW |
9,891,339.2460 IOST |
4.4640 KRW |
4.3640 KRW |
4.4970 KRW |
4.4440 KRW |
| 2020-05-06 |
4.5100 KRW |
9,964,032.8371 IOST |
4.5730 KRW |
4.4530 KRW |
4.5840 KRW |
4.4570 KRW |
| 2020-05-05 |
4.4522 KRW |
6,196,683.5266 IOST |
4.4450 KRW |
4.4210 KRW |
4.6590 KRW |
4.5000 KRW |
| 2020-05-04 |
4.5731 KRW |
4,445,589.2730 IOST |
4.5670 KRW |
4.5390 KRW |
4.6200 KRW |
4.5730 KRW |
| 2020-05-03 |
4.6551 KRW |
13,442,551.7770 IOST |
4.6100 KRW |
4.5540 KRW |
4.6850 KRW |
4.6490 KRW |
| 2020-05-02 |
4.7398 KRW |
7,736,587.9076 IOST |
4.6900 KRW |
4.6410 KRW |
4.8140 KRW |
4.7890 KRW |
| 2020-05-01 |
4.6140 KRW |
10,011,696.8586 IOST |
4.6360 KRW |
4.5760 KRW |
4.6560 KRW |
4.6500 KRW |
| 2020-04-30 |
4.4936 KRW |
9,459,363.2032 IOST |
4.6010 KRW |
4.3910 KRW |
4.6070 KRW |
4.4360 KRW |
| 2020-04-29 |
4.6585 KRW |
48,194,471.0292 IOST |
4.7380 KRW |
4.5440 KRW |
4.8890 KRW |
4.6730 KRW |
| 2020-04-28 |
4.2765 KRW |
12,810,577.3819 IOST |
4.2180 KRW |
4.2180 KRW |
4.3480 KRW |
4.2850 KRW |
| 2020-04-27 |
4.2789 KRW |
6,874,801.9688 IOST |
4.1850 KRW |
4.1760 KRW |
4.3540 KRW |
4.3190 KRW |
| 2020-04-26 |
4.3243 KRW |
8,996,478.9958 IOST |
4.3740 KRW |
4.2430 KRW |
4.3800 KRW |
4.3180 KRW |
| 2020-04-25 |
4.2928 KRW |
18,010,645.4444 IOST |
4.3460 KRW |
4.2140 KRW |
4.3780 KRW |
4.2760 KRW |
| 2020-04-24 |
4.5196 KRW |
372,135,968.3196 IOST |
4.0050 KRW |
3.9930 KRW |
5.4900 KRW |
4.3480 KRW |
| 2020-04-23 |
4.0505 KRW |
14,814,697.2544 IOST |
3.9550 KRW |
3.9440 KRW |
4.1350 KRW |
4.0270 KRW |
| 2020-04-22 |
3.8347 KRW |
6,299,869.7744 IOST |
3.8400 KRW |
3.8190 KRW |
3.8720 KRW |
3.8370 KRW |
| 2020-04-21 |
3.7459 KRW |
5,607,224.2869 IOST |
3.7190 KRW |
3.7090 KRW |
3.8110 KRW |
3.7430 KRW |
| 2020-04-20 |
3.8457 KRW |
11,561,515.4641 IOST |
3.9420 KRW |
3.7350 KRW |
3.9440 KRW |
3.8050 KRW |
| 2020-04-19 |
4.0113 KRW |
2,046,765.8681 IOST |
3.9800 KRW |
3.9710 KRW |
4.0320 KRW |
3.9900 KRW |
| 2020-04-18 |
4.0939 KRW |
6,017,534.0262 IOST |
4.1410 KRW |
4.0580 KRW |
4.1500 KRW |
4.0820 KRW |
| 2020-04-17 |
3.9596 KRW |
12,843,540.2428 IOST |
3.9410 KRW |
3.9410 KRW |
3.9950 KRW |
3.9600 KRW |
| 2020-04-16 |
3.8649 KRW |
32,918,581.6538 IOST |
3.8480 KRW |
3.8010 KRW |
3.9940 KRW |
3.9340 KRW |
| 2020-04-15 |
3.7691 KRW |
15,704,745.5430 IOST |
3.7970 KRW |
3.6950 KRW |
3.9120 KRW |
3.7060 KRW |
| 2020-04-14 |
3.8842 KRW |
17,429,341.7823 IOST |
3.8840 KRW |
3.8620 KRW |
3.9100 KRW |
3.8650 KRW |
| 2020-04-13 |
3.8676 KRW |
7,953,496.4293 IOST |
3.7790 KRW |
3.7630 KRW |
3.9230 KRW |
3.9060 KRW |
| 2020-04-12 |
3.9666 KRW |
3,740,160.4972 IOST |
3.9530 KRW |
3.8910 KRW |
4.0320 KRW |
3.9010 KRW |
| 2020-04-11 |
3.8382 KRW |
1,515,348.0246 IOST |
3.8590 KRW |
3.7870 KRW |
3.8950 KRW |
3.8320 KRW |
| 2020-04-10 |
3.8674 KRW |
10,308,121.9268 IOST |
3.9000 KRW |
3.7950 KRW |
3.9170 KRW |
3.8780 KRW |
| 2020-04-09 |
4.2522 KRW |
6,512,102.7264 IOST |
4.2750 KRW |
4.2140 KRW |
4.2850 KRW |
4.2250 KRW |
| 2020-04-08 |
4.2365 KRW |
6,944,480.7489 IOST |
4.1850 KRW |
4.1850 KRW |
4.2900 KRW |
4.2900 KRW |
| 2020-04-07 |
4.1128 KRW |
18,852,057.0141 IOST |
4.1830 KRW |
4.0160 KRW |
4.2620 KRW |
4.0660 KRW |
| 2020-04-06 |
4.1002 KRW |
8,076,009.5083 IOST |
3.9850 KRW |
3.9820 KRW |
4.1640 KRW |
4.1640 KRW |
| 2020-04-05 |
3.8500 KRW |
6,355,198.3883 IOST |
3.8810 KRW |
3.7950 KRW |
3.8820 KRW |
3.7950 KRW |
| 2020-04-04 |
3.8952 KRW |
5,802,088.0208 IOST |
3.8780 KRW |
3.8480 KRW |
3.9320 KRW |
3.9040 KRW |
| 2020-04-03 |
3.8107 KRW |
3,258,572.1232 IOST |
3.7750 KRW |
3.7500 KRW |
3.8650 KRW |
3.8280 KRW |
| 2020-04-02 |
3.8545 KRW |
12,597,375.9973 IOST |
3.8750 KRW |
3.7100 KRW |
3.9670 KRW |
3.7580 KRW |
| 2020-04-01 |
3.6118 KRW |
7,273,420.6942 IOST |
3.5520 KRW |
3.5510 KRW |
3.6840 KRW |
3.6840 KRW |
| 2020-03-31 |
3.7542 KRW |
24,928,071.0471 IOST |
3.6710 KRW |
3.6680 KRW |
3.9550 KRW |
3.6960 KRW |
| 2020-03-30 |
3.5896 KRW |
13,203,002.8096 IOST |
3.6190 KRW |
3.5340 KRW |
3.6600 KRW |
3.5910 KRW |
| 2020-03-29 |
3.5381 KRW |
17,969,253.9149 IOST |
3.5710 KRW |
3.3820 KRW |
3.6500 KRW |
3.3860 KRW |
| 2020-03-28 |
3.6226 KRW |
4,370,375.1971 IOST |
3.5870 KRW |
3.4610 KRW |
3.7080 KRW |
3.5950 KRW |
| 2020-03-27 |
3.7904 KRW |
5,621,462.5885 IOST |
3.8170 KRW |
3.6800 KRW |
3.8960 KRW |
3.7000 KRW |
| 2020-03-26 |
3.8156 KRW |
2,205,866.7299 IOST |
3.8300 KRW |
3.7950 KRW |
3.8620 KRW |
3.8620 KRW |
| 2020-03-25 |
3.8819 KRW |
11,879,690.7735 IOST |
3.8860 KRW |
3.8430 KRW |
3.9050 KRW |
3.8670 KRW |
| 2020-03-24 |
4.0839 KRW |
7,723,598.8850 IOST |
4.0030 KRW |
3.9500 KRW |
4.1610 KRW |
4.1270 KRW |
| 2020-03-23 |
3.9828 KRW |
11,550,347.9198 IOST |
3.9230 KRW |
3.8760 KRW |
4.0600 KRW |
4.0290 KRW |
| 2020-03-22 |
3.8511 KRW |
29,089,005.9374 IOST |
3.9780 KRW |
3.7210 KRW |
3.9980 KRW |
3.7510 KRW |
| 2020-03-21 |
4.3728 KRW |
46,111,055.9055 IOST |
4.2850 KRW |
4.1850 KRW |
4.5500 KRW |
4.2710 KRW |
| 2020-03-20 |
4.1150 KRW |
104,270,591.7199 IOST |
4.3670 KRW |
3.6330 KRW |
4.3850 KRW |
3.9250 KRW |
| 2020-03-19 |
3.5571 KRW |
25,243,390.6744 IOST |
3.3980 KRW |
3.3980 KRW |
3.7580 KRW |
3.6010 KRW |