Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
9.3248 KRW |
1,257,916.3525 IOST |
9.3890 KRW |
9.2300 KRW |
9.3980 KRW |
9.3870 KRW |
| 2023-10-08 |
9.7150 KRW |
2,906,681.7774 IOST |
9.6550 KRW |
9.6340 KRW |
9.7630 KRW |
9.7430 KRW |
| 2023-10-07 |
9.6675 KRW |
4,354,250.3582 IOST |
9.7230 KRW |
9.6300 KRW |
9.7290 KRW |
9.6800 KRW |
| 2023-10-06 |
9.6307 KRW |
2,959,613.1412 IOST |
9.6160 KRW |
9.5780 KRW |
9.6940 KRW |
9.6640 KRW |
| 2023-10-05 |
9.5039 KRW |
1,176,269.7892 IOST |
9.5000 KRW |
9.4700 KRW |
9.5640 KRW |
9.4840 KRW |
| 2023-10-04 |
9.5485 KRW |
1,470,435.4298 IOST |
9.5280 KRW |
9.4970 KRW |
9.6100 KRW |
9.6050 KRW |
| 2023-10-03 |
9.7914 KRW |
1,311,915.9496 IOST |
9.7730 KRW |
9.6460 KRW |
9.8780 KRW |
9.6460 KRW |
| 2023-10-02 |
9.9016 KRW |
1,348,567.1456 IOST |
10.0300 KRW |
9.7520 KRW |
10.0600 KRW |
9.8280 KRW |
| 2023-10-01 |
10.2445 KRW |
2,248,184.8837 IOST |
10.1800 KRW |
10.1200 KRW |
10.3600 KRW |
10.3200 KRW |
| 2023-09-30 |
10.0310 KRW |
1,039,160.1525 IOST |
9.9430 KRW |
9.9430 KRW |
10.1200 KRW |
10.0800 KRW |
| 2023-09-29 |
10.2126 KRW |
7,243,468.5382 IOST |
10.3300 KRW |
10.1100 KRW |
10.3900 KRW |
10.2100 KRW |
| 2023-09-28 |
9.6685 KRW |
2,213,160.1036 IOST |
9.6690 KRW |
9.6410 KRW |
9.7300 KRW |
9.6780 KRW |
| 2023-09-27 |
9.5711 KRW |
227,690.5146 IOST |
9.5700 KRW |
9.5440 KRW |
9.6280 KRW |
9.5870 KRW |
| 2023-09-26 |
9.5813 KRW |
19,844.0953 IOST |
9.6580 KRW |
9.5700 KRW |
9.6660 KRW |
9.5700 KRW |
| 2023-09-25 |
9.6813 KRW |
327,033.1653 IOST |
9.6030 KRW |
9.6030 KRW |
9.7520 KRW |
9.7520 KRW |
| 2023-09-24 |
9.7206 KRW |
1,628,363.2275 IOST |
9.7630 KRW |
9.5900 KRW |
9.7730 KRW |
9.5900 KRW |
| 2023-09-23 |
9.8752 KRW |
2,597,137.6992 IOST |
9.8800 KRW |
9.8470 KRW |
9.9350 KRW |
9.9010 KRW |
| 2023-09-22 |
9.6590 KRW |
1,382,258.6534 IOST |
9.6300 KRW |
9.6050 KRW |
9.7300 KRW |
9.7300 KRW |
| 2023-09-21 |
9.5642 KRW |
104,295.8246 IOST |
9.5880 KRW |
9.5250 KRW |
9.6000 KRW |
9.5420 KRW |
| 2023-09-20 |
9.6438 KRW |
84,476.7947 IOST |
9.5990 KRW |
9.5200 KRW |
9.7200 KRW |
9.7200 KRW |
| 2023-09-19 |
9.6094 KRW |
14,403.3501 IOST |
9.5940 KRW |
9.5850 KRW |
9.7000 KRW |
9.6100 KRW |
| 2023-09-18 |
9.5826 KRW |
1,395,383.6076 IOST |
9.6160 KRW |
9.4980 KRW |
9.6550 KRW |
9.4980 KRW |
| 2023-09-17 |
9.3863 KRW |
2,058,282.8829 IOST |
9.5570 KRW |
9.2730 KRW |
9.5600 KRW |
9.3650 KRW |
| 2023-09-16 |
9.8366 KRW |
485,049.0981 IOST |
9.8130 KRW |
9.8130 KRW |
9.9490 KRW |
9.9490 KRW |
| 2023-09-15 |
9.6855 KRW |
1,076,355.3541 IOST |
9.5910 KRW |
9.5910 KRW |
9.8450 KRW |
9.8260 KRW |
| 2023-09-14 |
9.4806 KRW |
497,741.0342 IOST |
9.4920 KRW |
9.4340 KRW |
9.6240 KRW |
9.5280 KRW |
| 2023-09-13 |
9.3045 KRW |
919,145.1876 IOST |
9.2970 KRW |
9.2760 KRW |
9.3390 KRW |
9.2860 KRW |
| 2023-09-12 |
9.2017 KRW |
182,863.2310 IOST |
9.2690 KRW |
9.1510 KRW |
9.3090 KRW |
9.1920 KRW |
| 2023-09-11 |
9.0593 KRW |
1,923,093.2214 IOST |
9.1750 KRW |
9.0000 KRW |
9.2620 KRW |
9.1220 KRW |
| 2023-09-10 |
9.3543 KRW |
1,504,041.1590 IOST |
9.4100 KRW |
9.2720 KRW |
9.5040 KRW |
9.3500 KRW |
| 2023-09-09 |
9.8055 KRW |
213,953.2561 IOST |
9.8600 KRW |
9.7720 KRW |
9.9090 KRW |
9.9090 KRW |
| 2023-09-08 |
9.6161 KRW |
16,921.8780 IOST |
9.6160 KRW |
9.5810 KRW |
9.6560 KRW |
9.6560 KRW |
| 2023-09-07 |
9.6285 KRW |
10,023.0855 IOST |
9.5500 KRW |
9.5500 KRW |
9.7040 KRW |
9.7030 KRW |
| 2023-09-06 |
9.5626 KRW |
679,606.5267 IOST |
9.6170 KRW |
9.5010 KRW |
9.6170 KRW |
9.5570 KRW |
| 2023-09-05 |
9.6273 KRW |
62,126.1748 IOST |
9.6180 KRW |
9.6180 KRW |
9.6580 KRW |
9.6580 KRW |
| 2023-09-04 |
9.4645 KRW |
247,707.7950 IOST |
9.4730 KRW |
9.4200 KRW |
9.5190 KRW |
9.4210 KRW |
| 2023-09-03 |
9.4905 KRW |
103,147.3135 IOST |
9.5380 KRW |
9.4890 KRW |
9.5380 KRW |
9.4890 KRW |
| 2023-09-02 |
9.4745 KRW |
273,894.3796 IOST |
9.5220 KRW |
9.4060 KRW |
9.5290 KRW |
9.4870 KRW |
| 2023-09-01 |
9.5415 KRW |
637,899.0291 IOST |
9.5310 KRW |
9.4810 KRW |
9.6250 KRW |
9.5040 KRW |
| 2023-08-31 |
9.7082 KRW |
1,279,010.8671 IOST |
9.9520 KRW |
9.6200 KRW |
9.9520 KRW |
9.6900 KRW |
| 2023-08-30 |
9.9356 KRW |
37,005.0558 IOST |
9.9080 KRW |
9.9080 KRW |
10.0600 KRW |
10.0600 KRW |
| 2023-08-29 |
10.0758 KRW |
1,795,404.1648 IOST |
9.9460 KRW |
9.9200 KRW |
10.1600 KRW |
10.0900 KRW |
| 2023-08-28 |
9.8181 KRW |
2,261,279.1752 IOST |
9.7960 KRW |
9.7580 KRW |
9.8550 KRW |
9.8440 KRW |
| 2023-08-27 |
9.7961 KRW |
238,076.6807 IOST |
9.8040 KRW |
9.7730 KRW |
9.8570 KRW |
9.8110 KRW |
| 2023-08-26 |
9.8877 KRW |
719,255.7629 IOST |
9.9570 KRW |
9.8600 KRW |
9.9850 KRW |
9.9800 KRW |
| 2023-08-25 |
9.8679 KRW |
947,458.3183 IOST |
9.8240 KRW |
9.8050 KRW |
9.9990 KRW |
9.9990 KRW |
| 2023-08-24 |
9.8226 KRW |
71,809.3489 IOST |
9.8470 KRW |
9.7550 KRW |
9.8480 KRW |
9.8380 KRW |
| 2023-08-23 |
10.0316 KRW |
1,217,012.3178 IOST |
9.9000 KRW |
9.9000 KRW |
10.1000 KRW |
10.0900 KRW |
| 2023-08-22 |
9.7067 KRW |
1,235,624.3331 IOST |
9.7640 KRW |
9.6000 KRW |
9.8480 KRW |
9.8180 KRW |
| 2023-08-21 |
9.6904 KRW |
1,525,760.9061 IOST |
9.7550 KRW |
9.6000 KRW |
9.8330 KRW |
9.7880 KRW |