Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
6.2531 KRW |
2,757,183.9954 IOST |
6.3320 KRW |
6.1600 KRW |
6.3330 KRW |
6.1700 KRW |
| 2020-01-26 |
6.2529 KRW |
8,747,189.8053 IOST |
6.1490 KRW |
6.1490 KRW |
6.2690 KRW |
6.2230 KRW |
| 2020-01-25 |
6.1645 KRW |
3,191,516.3757 IOST |
6.0920 KRW |
6.0680 KRW |
6.1980 KRW |
6.1090 KRW |
| 2020-01-24 |
6.0515 KRW |
210,765.3772 IOST |
6.0950 KRW |
6.0130 KRW |
6.0950 KRW |
6.0130 KRW |
| 2020-01-23 |
6.1168 KRW |
2,790,718.7615 IOST |
5.9800 KRW |
5.9500 KRW |
6.2000 KRW |
6.0700 KRW |
| 2020-01-22 |
6.1924 KRW |
424,881.9452 IOST |
6.1410 KRW |
6.1150 KRW |
6.2430 KRW |
6.1870 KRW |
| 2020-01-21 |
6.1718 KRW |
2,548,953.0787 IOST |
6.2400 KRW |
6.0710 KRW |
6.2480 KRW |
6.1690 KRW |
| 2020-01-20 |
6.1504 KRW |
9,649,566.8118 IOST |
6.1750 KRW |
6.0900 KRW |
6.1890 KRW |
6.0930 KRW |
| 2020-01-19 |
6.2017 KRW |
8,495,184.4090 IOST |
6.1360 KRW |
6.1000 KRW |
6.2970 KRW |
6.2390 KRW |
| 2020-01-18 |
6.6788 KRW |
8,329,874.0336 IOST |
6.7500 KRW |
6.5600 KRW |
6.8080 KRW |
6.6390 KRW |
| 2020-01-17 |
6.7597 KRW |
4,572,816.9085 IOST |
6.5770 KRW |
6.5770 KRW |
6.8990 KRW |
6.8340 KRW |
| 2020-01-16 |
6.4807 KRW |
2,457,797.8265 IOST |
6.3000 KRW |
6.3000 KRW |
6.6070 KRW |
6.6070 KRW |
| 2020-01-15 |
6.3046 KRW |
12,614,532.0181 IOST |
6.5900 KRW |
6.1760 KRW |
6.5940 KRW |
6.4060 KRW |
| 2020-01-14 |
6.1851 KRW |
19,116,735.5104 IOST |
6.0550 KRW |
5.8300 KRW |
6.3600 KRW |
6.3310 KRW |
| 2020-01-13 |
5.7950 KRW |
900,331.9456 IOST |
5.8300 KRW |
5.7400 KRW |
5.8650 KRW |
5.7500 KRW |
| 2020-01-12 |
6.0546 KRW |
7,419,484.9550 IOST |
6.0230 KRW |
5.9110 KRW |
6.1500 KRW |
6.0040 KRW |
| 2020-01-11 |
5.6595 KRW |
529,690.3587 IOST |
5.5990 KRW |
5.5990 KRW |
5.7400 KRW |
5.6100 KRW |
| 2020-01-10 |
5.7319 KRW |
2,079,054.3219 IOST |
5.7600 KRW |
5.6600 KRW |
5.8080 KRW |
5.7230 KRW |
| 2020-01-09 |
5.4429 KRW |
2,956,052.9769 IOST |
5.4700 KRW |
5.3820 KRW |
5.5400 KRW |
5.4210 KRW |
| 2020-01-08 |
5.3595 KRW |
9,987,266.2860 IOST |
5.6100 KRW |
5.2510 KRW |
5.6200 KRW |
5.2530 KRW |
| 2020-01-07 |
5.6670 KRW |
3,229,388.1785 IOST |
5.7250 KRW |
5.6200 KRW |
5.7970 KRW |
5.7100 KRW |
| 2020-01-06 |
5.7524 KRW |
1,733,486.2901 IOST |
5.7840 KRW |
5.7110 KRW |
5.8390 KRW |
5.8350 KRW |
| 2020-01-05 |
5.7024 KRW |
1,242,383.5658 IOST |
5.7210 KRW |
5.6000 KRW |
5.7980 KRW |
5.6460 KRW |
| 2020-01-04 |
5.5719 KRW |
1,325,916.9140 IOST |
5.5610 KRW |
5.5400 KRW |
5.6350 KRW |
5.5860 KRW |
| 2020-01-03 |
5.5555 KRW |
905,586.9723 IOST |
5.5890 KRW |
5.5000 KRW |
5.5890 KRW |
5.5600 KRW |
| 2020-01-02 |
5.3705 KRW |
2,759,950.5750 IOST |
5.5000 KRW |
5.2800 KRW |
5.5330 KRW |
5.2850 KRW |
| 2020-01-01 |
5.5719 KRW |
997,577.3749 IOST |
5.6200 KRW |
5.5500 KRW |
5.6200 KRW |
5.5500 KRW |
| 2019-12-31 |
5.4646 KRW |
3,987,876.0716 IOST |
5.5420 KRW |
5.3120 KRW |
5.5580 KRW |
5.3500 KRW |
| 2019-12-30 |
5.6242 KRW |
948,519.3086 IOST |
5.7250 KRW |
5.5400 KRW |
5.7250 KRW |
5.5800 KRW |
| 2019-12-29 |
5.8442 KRW |
738,214.6517 IOST |
5.8560 KRW |
5.8000 KRW |
5.9220 KRW |
5.8390 KRW |
| 2019-12-28 |
5.9180 KRW |
651,239.1928 IOST |
5.9100 KRW |
5.8500 KRW |
5.9360 KRW |
5.8500 KRW |
| 2019-12-27 |
5.8224 KRW |
4,085,533.7105 IOST |
5.8100 KRW |
5.7750 KRW |
5.9200 KRW |
5.8180 KRW |
| 2019-12-26 |
5.9385 KRW |
2,693,201.6167 IOST |
5.8300 KRW |
5.8300 KRW |
6.0890 KRW |
5.9120 KRW |
| 2019-12-25 |
5.8620 KRW |
1,279,192.1809 IOST |
5.9200 KRW |
5.8000 KRW |
5.9210 KRW |
5.8500 KRW |
| 2019-12-24 |
5.9641 KRW |
2,471,089.5152 IOST |
6.0200 KRW |
5.9000 KRW |
6.0200 KRW |
5.9700 KRW |
| 2019-12-23 |
6.1512 KRW |
6,252,784.2258 IOST |
6.2500 KRW |
5.9000 KRW |
6.3400 KRW |
5.9730 KRW |
| 2019-12-22 |
6.1906 KRW |
2,707,108.4289 IOST |
6.0610 KRW |
6.0610 KRW |
6.3080 KRW |
6.2700 KRW |
| 2019-12-21 |
6.1547 KRW |
4,330,051.8639 IOST |
6.2080 KRW |
6.1200 KRW |
6.2500 KRW |
6.1610 KRW |
| 2019-12-20 |
6.5933 KRW |
18,001,944.1676 IOST |
6.7800 KRW |
6.4200 KRW |
6.7800 KRW |
6.5500 KRW |
| 2019-12-19 |
5.9053 KRW |
5,887,477.5057 IOST |
5.8200 KRW |
5.8200 KRW |
6.0130 KRW |
5.9100 KRW |
| 2019-12-18 |
5.8929 KRW |
698,998,157.7569 IOST |
5.7230 KRW |
5.7150 KRW |
6.1200 KRW |
6.0100 KRW |
| 2019-12-17 |
5.4061 KRW |
6,999,825.0528 IOST |
5.4590 KRW |
5.3000 KRW |
5.5470 KRW |
5.3880 KRW |
| 2019-12-16 |
5.7854 KRW |
6,145,057.8318 IOST |
6.0800 KRW |
5.6200 KRW |
6.0800 KRW |
5.7240 KRW |
| 2019-12-15 |
6.1106 KRW |
3,099,369.3379 IOST |
6.1010 KRW |
6.0490 KRW |
6.2730 KRW |
6.0670 KRW |
| 2019-12-14 |
6.0035 KRW |
4,003,902.8791 IOST |
6.0520 KRW |
5.8720 KRW |
6.0900 KRW |
6.0330 KRW |
| 2019-12-13 |
6.2760 KRW |
4,986,024.9576 IOST |
6.3790 KRW |
6.2300 KRW |
6.4400 KRW |
6.2700 KRW |
| 2019-12-12 |
6.0433 KRW |
753,655.9246 IOST |
6.0010 KRW |
5.9700 KRW |
6.0900 KRW |
6.0300 KRW |
| 2019-12-11 |
6.0990 KRW |
5,237,637.3691 IOST |
6.2800 KRW |
6.0300 KRW |
6.2800 KRW |
6.0800 KRW |
| 2019-12-10 |
6.2500 KRW |
9,598,733.3173 IOST |
6.1200 KRW |
6.0500 KRW |
6.4300 KRW |
6.2900 KRW |
| 2019-12-09 |
6.9846 KRW |
3,665,099.3416 IOST |
7.2100 KRW |
6.9000 KRW |
7.2400 KRW |
6.9400 KRW |