Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
3.0881 KRW |
6,250,283.0543 IOST |
3.0790 KRW |
3.0100 KRW |
3.1370 KRW |
3.1220 KRW |
| 2020-03-17 |
3.1744 KRW |
6,754,535.0310 IOST |
3.1260 KRW |
3.1090 KRW |
3.2580 KRW |
3.2340 KRW |
| 2020-03-16 |
3.0749 KRW |
10,820,149.6757 IOST |
3.0480 KRW |
2.9720 KRW |
3.2170 KRW |
3.0860 KRW |
| 2020-03-15 |
3.5181 KRW |
12,864,632.8738 IOST |
3.4880 KRW |
3.4620 KRW |
3.6300 KRW |
3.5560 KRW |
| 2020-03-14 |
3.4161 KRW |
20,526,576.6998 IOST |
3.3720 KRW |
3.3460 KRW |
3.4940 KRW |
3.4160 KRW |
| 2020-03-13 |
3.0719 KRW |
44,241,383.3426 IOST |
3.2370 KRW |
2.7290 KRW |
3.4980 KRW |
3.3240 KRW |
| 2020-03-12 |
3.5901 KRW |
18,554,700.1545 IOST |
3.7800 KRW |
3.0010 KRW |
3.9450 KRW |
3.0070 KRW |
| 2020-03-11 |
5.2857 KRW |
6,155,315.4074 IOST |
5.3200 KRW |
5.1000 KRW |
5.3720 KRW |
5.3070 KRW |
| 2020-03-10 |
5.4220 KRW |
3,905,203.2476 IOST |
5.5100 KRW |
5.3560 KRW |
5.5770 KRW |
5.5770 KRW |
| 2020-03-09 |
5.2971 KRW |
13,768,724.7902 IOST |
5.2500 KRW |
5.1250 KRW |
5.4900 KRW |
5.4900 KRW |
| 2020-03-08 |
5.8788 KRW |
10,720,597.9664 IOST |
6.1250 KRW |
5.6490 KRW |
6.1570 KRW |
5.6700 KRW |
| 2020-03-06 |
6.5979 KRW |
8,897,604.3105 IOST |
6.5710 KRW |
6.4800 KRW |
6.7120 KRW |
6.6880 KRW |
| 2020-03-05 |
6.5771 KRW |
2,726,711.2740 IOST |
6.5710 KRW |
6.5000 KRW |
6.6510 KRW |
6.5000 KRW |
| 2020-03-04 |
6.5308 KRW |
3,998,149.6648 IOST |
6.4290 KRW |
6.3600 KRW |
6.6830 KRW |
6.5130 KRW |
| 2020-03-03 |
6.2081 KRW |
3,701,805.8863 IOST |
6.2050 KRW |
6.1050 KRW |
6.3230 KRW |
6.2510 KRW |
| 2020-03-02 |
6.3912 KRW |
3,081,436.2830 IOST |
6.3310 KRW |
6.3220 KRW |
6.4550 KRW |
6.3420 KRW |
| 2020-03-01 |
6.2684 KRW |
12,531,348.4219 IOST |
6.3100 KRW |
6.0520 KRW |
6.8630 KRW |
6.1220 KRW |
| 2020-02-29 |
6.3220 KRW |
2,005,568.6045 IOST |
6.2740 KRW |
6.2300 KRW |
6.3800 KRW |
6.2300 KRW |
| 2020-02-28 |
6.2504 KRW |
2,870,590.8799 IOST |
6.2380 KRW |
6.0890 KRW |
6.4220 KRW |
6.4100 KRW |
| 2020-02-27 |
6.4262 KRW |
10,956,756.8649 IOST |
6.4350 KRW |
6.2130 KRW |
6.7900 KRW |
6.2910 KRW |
| 2020-02-26 |
6.1425 KRW |
3,929,121.4127 IOST |
6.3530 KRW |
5.9240 KRW |
6.4100 KRW |
6.2020 KRW |
| 2020-02-25 |
6.8905 KRW |
5,452,931.5245 IOST |
6.9820 KRW |
6.7130 KRW |
7.0610 KRW |
6.8670 KRW |
| 2020-02-24 |
7.3645 KRW |
7,133,870.7681 IOST |
7.4920 KRW |
7.2870 KRW |
7.5270 KRW |
7.4400 KRW |
| 2020-02-23 |
7.5266 KRW |
6,247,647.5506 IOST |
7.5660 KRW |
7.4700 KRW |
7.6420 KRW |
7.6420 KRW |
| 2020-02-22 |
7.4341 KRW |
2,516,743.4090 IOST |
7.4220 KRW |
7.3490 KRW |
7.4700 KRW |
7.4000 KRW |
| 2020-02-21 |
7.5798 KRW |
7,297,817.0737 IOST |
7.5700 KRW |
7.4440 KRW |
7.7180 KRW |
7.5800 KRW |
| 2020-02-20 |
7.3383 KRW |
13,033,403.1627 IOST |
7.3730 KRW |
7.1660 KRW |
7.6390 KRW |
7.4400 KRW |
| 2020-02-19 |
7.7039 KRW |
12,665,013.1834 IOST |
7.7920 KRW |
7.4000 KRW |
7.9900 KRW |
7.4090 KRW |
| 2020-02-18 |
7.8033 KRW |
11,065,525.1780 IOST |
7.5980 KRW |
7.5980 KRW |
7.9600 KRW |
7.9040 KRW |
| 2020-02-17 |
7.6030 KRW |
14,049,498.8715 IOST |
7.3450 KRW |
7.3000 KRW |
7.7400 KRW |
7.7120 KRW |
| 2020-02-16 |
7.7254 KRW |
23,305,680.6427 IOST |
8.0400 KRW |
7.1120 KRW |
8.0880 KRW |
7.9450 KRW |
| 2020-02-15 |
8.9547 KRW |
44,107,845.6177 IOST |
9.7320 KRW |
8.4720 KRW |
9.7710 KRW |
8.5700 KRW |
| 2020-02-14 |
9.4871 KRW |
41,557,542.7402 IOST |
9.1970 KRW |
9.1970 KRW |
9.7000 KRW |
9.5800 KRW |
| 2020-02-13 |
8.9027 KRW |
15,614,816.5400 IOST |
8.9190 KRW |
8.7930 KRW |
9.4950 KRW |
8.9810 KRW |
| 2020-02-12 |
9.0724 KRW |
8,440,544.3600 IOST |
8.9330 KRW |
8.8340 KRW |
9.2070 KRW |
9.0880 KRW |
| 2020-02-11 |
8.6631 KRW |
14,454,248.0067 IOST |
8.5310 KRW |
8.5000 KRW |
8.7700 KRW |
8.7380 KRW |
| 2020-02-10 |
8.6946 KRW |
3,928,117.4810 IOST |
8.6790 KRW |
8.5420 KRW |
8.7970 KRW |
8.7300 KRW |
| 2020-02-09 |
8.6976 KRW |
12,546,914.7428 IOST |
8.5900 KRW |
8.3500 KRW |
8.8800 KRW |
8.8800 KRW |
| 2020-02-08 |
8.4327 KRW |
12,110,832.4132 IOST |
8.4300 KRW |
8.2280 KRW |
8.6620 KRW |
8.2920 KRW |
| 2020-02-07 |
8.5370 KRW |
12,473,955.6649 IOST |
8.4390 KRW |
8.2630 KRW |
8.8000 KRW |
8.5570 KRW |
| 2020-02-06 |
8.2498 KRW |
10,717,132.9135 IOST |
8.1370 KRW |
8.0010 KRW |
8.4110 KRW |
8.1860 KRW |
| 2020-02-05 |
7.6521 KRW |
2,162,421.5788 IOST |
7.7550 KRW |
7.5040 KRW |
7.7680 KRW |
7.6490 KRW |
| 2020-02-04 |
7.5208 KRW |
22,542,717.2803 IOST |
7.0600 KRW |
7.0600 KRW |
7.6930 KRW |
7.6130 KRW |
| 2020-02-03 |
7.1329 KRW |
9,542,793.8629 IOST |
7.1670 KRW |
6.9890 KRW |
7.4000 KRW |
7.0450 KRW |
| 2020-02-02 |
7.1810 KRW |
48,179,704.6975 IOST |
7.0000 KRW |
6.9710 KRW |
7.5980 KRW |
7.0290 KRW |
| 2020-02-01 |
6.9464 KRW |
22,460,608.2458 IOST |
6.6200 KRW |
6.6200 KRW |
7.1440 KRW |
6.8800 KRW |
| 2020-01-31 |
6.5495 KRW |
4,904,166.0748 IOST |
6.3760 KRW |
6.3760 KRW |
6.6080 KRW |
6.5700 KRW |
| 2020-01-30 |
6.3488 KRW |
2,284,343.4728 IOST |
6.3040 KRW |
6.2900 KRW |
6.4210 KRW |
6.3230 KRW |
| 2020-01-29 |
6.4732 KRW |
3,004,830.6856 IOST |
6.4260 KRW |
6.4080 KRW |
6.5130 KRW |
6.4420 KRW |
| 2020-01-28 |
6.3599 KRW |
2,916,886.6226 IOST |
6.3040 KRW |
6.2920 KRW |
6.4590 KRW |
6.4590 KRW |