Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
6.9921 KRW |
2,893,190.8184 IOST |
7.0700 KRW |
6.7700 KRW |
7.1600 KRW |
6.9800 KRW |
| 2019-12-07 |
7.1430 KRW |
5,201,282.9578 IOST |
7.1900 KRW |
7.0600 KRW |
7.2200 KRW |
7.1500 KRW |
| 2019-12-06 |
6.9668 KRW |
7,133,084.6915 IOST |
6.8300 KRW |
6.8300 KRW |
7.0700 KRW |
6.9800 KRW |
| 2019-12-05 |
6.7965 KRW |
8,543,919.4408 IOST |
6.5700 KRW |
6.4800 KRW |
7.0000 KRW |
6.8600 KRW |
| 2019-12-04 |
6.7082 KRW |
5,853,712.6743 IOST |
6.9200 KRW |
6.5700 KRW |
6.9200 KRW |
6.6500 KRW |
| 2019-12-03 |
6.9657 KRW |
3,853,327.4053 IOST |
7.1100 KRW |
6.8400 KRW |
7.1100 KRW |
6.8900 KRW |
| 2019-12-02 |
6.9358 KRW |
48,861,338.8438 IOST |
6.3800 KRW |
6.3400 KRW |
7.3700 KRW |
7.0900 KRW |
| 2019-12-01 |
6.3324 KRW |
12,966,380.2416 IOST |
6.3100 KRW |
6.1300 KRW |
6.5900 KRW |
6.3500 KRW |
| 2019-11-30 |
6.1803 KRW |
12,754,458.6443 IOST |
6.0700 KRW |
6.0600 KRW |
6.3100 KRW |
6.2000 KRW |
| 2019-11-29 |
6.5152 KRW |
9,494,549.3603 IOST |
6.6200 KRW |
6.4600 KRW |
6.6200 KRW |
6.5100 KRW |
| 2019-11-28 |
6.4985 KRW |
23,227,120.1909 IOST |
6.6100 KRW |
6.3800 KRW |
6.6800 KRW |
6.4500 KRW |
| 2019-11-27 |
8.0237 KRW |
9,497,669.7632 IOST |
7.3600 KRW |
7.3500 KRW |
8.6000 KRW |
7.7900 KRW |
| 2019-11-26 |
6.8644 KRW |
859,790.5658 IOST |
6.8900 KRW |
6.8200 KRW |
7.0100 KRW |
6.8400 KRW |
| 2019-11-25 |
6.9095 KRW |
976,139.4854 IOST |
6.9300 KRW |
6.8300 KRW |
7.0000 KRW |
6.8300 KRW |
| 2019-11-24 |
7.1557 KRW |
4,621,504.2222 IOST |
7.1300 KRW |
7.0000 KRW |
7.4100 KRW |
7.0000 KRW |
| 2019-11-23 |
7.5909 KRW |
1,826,765.2131 IOST |
7.4100 KRW |
7.4100 KRW |
7.7300 KRW |
7.6100 KRW |
| 2019-11-22 |
7.5549 KRW |
5,354,858.0630 IOST |
7.6500 KRW |
7.2600 KRW |
8.0800 KRW |
7.4700 KRW |
| 2019-11-21 |
7.2286 KRW |
3,285,128.2363 IOST |
7.1900 KRW |
7.1000 KRW |
7.4200 KRW |
7.4000 KRW |
| 2019-11-20 |
7.8307 KRW |
7,768,340.4824 IOST |
8.0800 KRW |
7.5000 KRW |
8.2300 KRW |
7.7800 KRW |
| 2019-11-19 |
8.6297 KRW |
9,231,719.1938 IOST |
8.4700 KRW |
8.2700 KRW |
9.0000 KRW |
8.6000 KRW |
| 2019-11-18 |
10.6678 KRW |
21,694,204.0475 IOST |
9.9900 KRW |
9.6900 KRW |
11.6000 KRW |
11.0000 KRW |
| 2019-11-17 |
8.1971 KRW |
8,912,029.4884 IOST |
8.6300 KRW |
7.8200 KRW |
8.6400 KRW |
8.0000 KRW |
| 2019-11-16 |
7.6697 KRW |
1,826,187.7085 IOST |
7.6000 KRW |
7.6000 KRW |
7.7300 KRW |
7.6900 KRW |
| 2019-11-15 |
7.4887 KRW |
2,021,841.5744 IOST |
7.4500 KRW |
7.3600 KRW |
7.6200 KRW |
7.5100 KRW |
| 2019-11-14 |
7.3719 KRW |
1,175,613.9140 IOST |
7.4000 KRW |
7.3500 KRW |
7.4800 KRW |
7.4800 KRW |
| 2019-11-13 |
7.5510 KRW |
1,440,014.0529 IOST |
7.4800 KRW |
7.4500 KRW |
7.6600 KRW |
7.5600 KRW |
| 2019-11-12 |
7.6187 KRW |
10,211,046.9101 IOST |
7.4400 KRW |
7.3400 KRW |
7.9000 KRW |
7.4400 KRW |
| 2019-11-11 |
7.2551 KRW |
1,758,217.7143 IOST |
7.1400 KRW |
7.1300 KRW |
7.3000 KRW |
7.2500 KRW |
| 2019-11-10 |
7.2111 KRW |
2,475,905.0521 IOST |
7.2200 KRW |
7.0900 KRW |
7.5900 KRW |
7.5000 KRW |
| 2019-11-09 |
7.1719 KRW |
1,997,468.4200 IOST |
7.1400 KRW |
7.0700 KRW |
7.2800 KRW |
7.1700 KRW |
| 2019-11-08 |
7.1555 KRW |
1,129,573.4400 IOST |
7.0900 KRW |
7.0900 KRW |
7.3900 KRW |
7.0900 KRW |
| 2019-11-07 |
7.5452 KRW |
1,086,509.0600 IOST |
7.5100 KRW |
7.4800 KRW |
7.6300 KRW |
7.5900 KRW |
| 2019-11-06 |
8.0795 KRW |
8,230,296.6900 IOST |
8.0100 KRW |
7.8500 KRW |
8.5500 KRW |
8.0900 KRW |
| 2019-11-05 |
7.9206 KRW |
2,448,514.8600 IOST |
7.7300 KRW |
7.7300 KRW |
8.1800 KRW |
7.8900 KRW |
| 2019-08-18 |
10.7033 KRW |
2,269,796.8726 IOST |
10.7000 KRW |
10.5000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2019-08-17 |
10.6704 KRW |
1,174,132.5495 IOST |
10.5000 KRW |
10.5000 KRW |
10.8000 KRW |
10.8000 KRW |
| 2019-08-16 |
10.6398 KRW |
3,210,890.7096 IOST |
10.8000 KRW |
10.4000 KRW |
10.9000 KRW |
10.6000 KRW |
| 2019-08-15 |
10.8540 KRW |
13,577,116.7072 IOST |
10.1000 KRW |
9.9500 KRW |
11.8000 KRW |
10.9000 KRW |
| 2019-08-14 |
10.4805 KRW |
5,905,102.7194 IOST |
11.0000 KRW |
9.9500 KRW |
11.1000 KRW |
10.1000 KRW |
| 2019-08-13 |
10.9319 KRW |
2,932,900.7396 IOST |
11.1000 KRW |
10.7000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2019-08-12 |
11.2248 KRW |
2,682,010.4051 IOST |
11.5000 KRW |
10.9000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2019-08-11 |
11.4225 KRW |
2,199,965.3774 IOST |
11.3000 KRW |
10.9000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2019-08-10 |
11.3260 KRW |
11,100,809.7502 IOST |
11.4000 KRW |
10.6000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2019-08-09 |
11.7628 KRW |
22,408,629.7010 IOST |
11.8000 KRW |
10.9000 KRW |
12.5000 KRW |
11.3000 KRW |
| 2019-08-08 |
13.0422 KRW |
79,057,726.2318 IOST |
12.8000 KRW |
11.7000 KRW |
15.0000 KRW |
11.9000 KRW |
| 2019-08-07 |
12.8022 KRW |
34,265,404.8386 IOST |
11.7000 KRW |
11.2000 KRW |
13.9000 KRW |
12.5000 KRW |
| 2019-08-06 |
11.9670 KRW |
5,177,835.2370 IOST |
12.0000 KRW |
11.4000 KRW |
12.4000 KRW |
11.7000 KRW |
| 2019-08-05 |
12.0772 KRW |
7,148,032.8084 IOST |
11.8000 KRW |
11.6000 KRW |
13.1000 KRW |
12.0000 KRW |
| 2019-08-04 |
12.0057 KRW |
10,214,596.7168 IOST |
12.8000 KRW |
11.4000 KRW |
12.9000 KRW |
11.9000 KRW |
| 2019-08-03 |
12.3490 KRW |
16,008,811.6076 IOST |
12.0000 KRW |
11.7000 KRW |
13.1000 KRW |
13.0000 KRW |