Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
12.0028 KRW |
8,432,903.5255 IOST |
11.8000 KRW |
11.7000 KRW |
12.5000 KRW |
11.9000 KRW |
| 2019-08-01 |
11.7232 KRW |
4,447,637.0643 IOST |
11.7000 KRW |
11.5000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2019-07-31 |
11.8668 KRW |
8,755,780.5649 IOST |
11.5000 KRW |
11.5000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2019-07-30 |
11.6113 KRW |
5,332,057.6244 IOST |
11.8000 KRW |
11.4000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2019-07-29 |
11.8876 KRW |
11,010,968.3661 IOST |
11.8000 KRW |
11.5000 KRW |
12.4000 KRW |
12.0000 KRW |
| 2019-07-28 |
11.6509 KRW |
2,981,979.0216 IOST |
11.8000 KRW |
11.4000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2019-07-27 |
11.8055 KRW |
9,401,454.4965 IOST |
12.2000 KRW |
11.4000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2019-07-26 |
11.9275 KRW |
7,648,221.1573 IOST |
11.9000 KRW |
11.4000 KRW |
12.5000 KRW |
12.1000 KRW |
| 2019-07-25 |
12.4880 KRW |
13,614,086.9651 IOST |
12.3000 KRW |
11.7000 KRW |
13.2000 KRW |
12.0000 KRW |
| 2019-07-24 |
11.9575 KRW |
12,658,562.6712 IOST |
12.2000 KRW |
11.3000 KRW |
12.6000 KRW |
12.1000 KRW |
| 2019-07-23 |
13.0415 KRW |
34,949,697.7495 IOST |
13.9000 KRW |
12.0000 KRW |
14.0000 KRW |
12.6000 KRW |
| 2019-07-22 |
14.6617 KRW |
39,944,310.5571 IOST |
15.1000 KRW |
13.7000 KRW |
15.5000 KRW |
14.0000 KRW |
| 2019-07-21 |
15.1840 KRW |
139,873,599.5253 IOST |
12.1000 KRW |
11.9000 KRW |
17.5000 KRW |
15.3000 KRW |
| 2019-07-20 |
11.6723 KRW |
14,139,306.8142 IOST |
10.8000 KRW |
10.6000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2019-07-19 |
10.6385 KRW |
3,577,049.1304 IOST |
11.2000 KRW |
10.3000 KRW |
11.2000 KRW |
10.7000 KRW |
| 2019-07-18 |
10.7725 KRW |
3,197,695.4606 IOST |
10.9000 KRW |
10.3000 KRW |
11.2000 KRW |
11.0000 KRW |
| 2019-07-17 |
10.4057 KRW |
8,044,995.9006 IOST |
10.3000 KRW |
9.6700 KRW |
11.4000 KRW |
10.9000 KRW |
| 2019-07-16 |
11.2091 KRW |
7,179,621.7510 IOST |
12.1000 KRW |
9.9700 KRW |
12.7000 KRW |
10.3000 KRW |
| 2019-07-15 |
11.7820 KRW |
5,205,068.8078 IOST |
12.4000 KRW |
11.0000 KRW |
13.0000 KRW |
12.0000 KRW |
| 2019-07-14 |
12.8141 KRW |
1,913,800.8453 IOST |
13.6000 KRW |
12.2000 KRW |
13.7000 KRW |
12.6000 KRW |
| 2019-07-13 |
13.9054 KRW |
2,923,933.4735 IOST |
13.9000 KRW |
13.4000 KRW |
14.4000 KRW |
13.6000 KRW |
| 2019-07-12 |
13.7893 KRW |
4,140,307.1483 IOST |
13.9000 KRW |
13.1000 KRW |
14.3000 KRW |
13.9000 KRW |
| 2019-07-11 |
14.3998 KRW |
13,848,668.1553 IOST |
15.6000 KRW |
12.5000 KRW |
17.1000 KRW |
13.9000 KRW |
| 2019-07-10 |
16.2449 KRW |
8,788,210.4105 IOST |
17.2000 KRW |
15.2000 KRW |
17.3000 KRW |
15.6000 KRW |
| 2019-07-09 |
17.1834 KRW |
2,542,236.7962 IOST |
17.6000 KRW |
16.9000 KRW |
17.7000 KRW |
17.0000 KRW |
| 2019-07-08 |
17.5489 KRW |
1,845,752.0620 IOST |
17.6000 KRW |
17.2000 KRW |
17.7000 KRW |
17.7000 KRW |
| 2019-07-07 |
17.4982 KRW |
1,167,373.4116 IOST |
17.5000 KRW |
17.3000 KRW |
17.6000 KRW |
17.6000 KRW |
| 2019-07-06 |
17.6352 KRW |
2,245,220.0264 IOST |
17.4000 KRW |
17.2000 KRW |
18.1000 KRW |
17.3000 KRW |
| 2019-07-05 |
17.3121 KRW |
2,646,023.2067 IOST |
17.6000 KRW |
16.9000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2019-07-04 |
17.5716 KRW |
5,912,254.3146 IOST |
17.9000 KRW |
17.3000 KRW |
18.0000 KRW |
17.5000 KRW |
| 2019-07-03 |
18.0487 KRW |
3,348,666.8050 IOST |
18.2000 KRW |
17.7000 KRW |
18.6000 KRW |
18.0000 KRW |
| 2019-07-02 |
18.2612 KRW |
15,158,349.9074 IOST |
18.0000 KRW |
17.1000 KRW |
19.4000 KRW |
18.3000 KRW |
| 2019-07-01 |
18.2620 KRW |
15,093,711.1283 IOST |
17.7000 KRW |
17.2000 KRW |
19.6000 KRW |
18.0000 KRW |
| 2019-06-30 |
18.0693 KRW |
7,259,018.3274 IOST |
18.0000 KRW |
17.5000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2019-06-29 |
17.7943 KRW |
4,734,930.4449 IOST |
17.8000 KRW |
17.1000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2019-06-28 |
17.6641 KRW |
2,713,326.8526 IOST |
17.0000 KRW |
17.0000 KRW |
18.1000 KRW |
17.7000 KRW |
| 2019-06-27 |
18.1077 KRW |
18,558,315.8585 IOST |
18.6000 KRW |
16.8000 KRW |
19.6000 KRW |
17.0000 KRW |
| 2019-06-26 |
18.8324 KRW |
11,993,869.9171 IOST |
18.9000 KRW |
18.4000 KRW |
19.2000 KRW |
18.4000 KRW |
| 2019-06-25 |
18.8634 KRW |
8,191,257.6249 IOST |
19.0000 KRW |
18.5000 KRW |
19.3000 KRW |
18.9000 KRW |
| 2019-06-24 |
18.7385 KRW |
5,399,306.8169 IOST |
18.9000 KRW |
18.4000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2019-06-23 |
18.8659 KRW |
3,858,061.9674 IOST |
19.1000 KRW |
18.5000 KRW |
19.3000 KRW |
18.7000 KRW |
| 2019-06-22 |
18.7973 KRW |
5,849,010.0255 IOST |
18.8000 KRW |
18.5000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2019-06-21 |
18.8652 KRW |
4,358,455.7146 IOST |
18.8000 KRW |
18.6000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2019-06-20 |
19.0567 KRW |
4,073,398.8645 IOST |
19.3000 KRW |
18.8000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2019-06-19 |
19.3658 KRW |
3,888,136.6013 IOST |
19.2000 KRW |
19.1000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2019-06-18 |
19.6787 KRW |
20,647,222.4997 IOST |
19.5000 KRW |
19.2000 KRW |
20.4000 KRW |
19.2000 KRW |
| 2019-06-17 |
19.4112 KRW |
7,056,799.3142 IOST |
19.4000 KRW |
19.1000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2019-06-16 |
19.3853 KRW |
10,860,080.5742 IOST |
19.2000 KRW |
18.9000 KRW |
19.9000 KRW |
19.4000 KRW |
| 2019-06-15 |
19.3953 KRW |
6,508,046.5593 IOST |
19.7000 KRW |
19.0000 KRW |
20.0000 KRW |
19.3000 KRW |
| 2019-06-14 |
19.4558 KRW |
8,336,913.2052 IOST |
19.3000 KRW |
19.0000 KRW |
19.9000 KRW |
19.6000 KRW |