Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
19.0642 KRW |
3,265,427.4465 IOST |
19.2000 KRW |
18.8000 KRW |
19.3000 KRW |
19.2000 KRW |
| 2019-06-12 |
19.1030 KRW |
5,051,760.4028 IOST |
19.0000 KRW |
18.8000 KRW |
19.5000 KRW |
19.0000 KRW |
| 2019-06-11 |
19.0219 KRW |
15,890,984.0196 IOST |
19.7000 KRW |
18.3000 KRW |
19.8000 KRW |
19.0000 KRW |
| 2019-06-10 |
19.9690 KRW |
15,536,179.0762 IOST |
19.8000 KRW |
19.1000 KRW |
21.3000 KRW |
19.6000 KRW |
| 2019-06-09 |
19.7638 KRW |
9,307,898.8930 IOST |
19.6000 KRW |
18.8000 KRW |
20.6000 KRW |
19.8000 KRW |
| 2019-06-08 |
19.7413 KRW |
9,408,745.5815 IOST |
20.1000 KRW |
19.4000 KRW |
20.1000 KRW |
19.7000 KRW |
| 2019-06-07 |
20.5256 KRW |
32,160,709.5210 IOST |
19.0000 KRW |
18.8000 KRW |
22.2000 KRW |
19.9000 KRW |
| 2019-06-06 |
19.0108 KRW |
3,279,355.5690 IOST |
19.0000 KRW |
18.3000 KRW |
19.5000 KRW |
19.0000 KRW |
| 2019-06-05 |
18.8548 KRW |
4,788,283.9354 IOST |
18.6000 KRW |
18.2000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2019-06-04 |
19.0216 KRW |
7,262,480.5559 IOST |
19.6000 KRW |
18.0000 KRW |
19.8000 KRW |
18.5000 KRW |
| 2019-06-03 |
20.1370 KRW |
10,221,547.4057 IOST |
20.5000 KRW |
19.6000 KRW |
20.8000 KRW |
19.6000 KRW |
| 2019-06-02 |
20.2102 KRW |
9,651,700.7064 IOST |
20.0000 KRW |
19.9000 KRW |
20.5000 KRW |
20.4000 KRW |
| 2019-06-01 |
21.2016 KRW |
28,825,164.0570 IOST |
20.5000 KRW |
20.0000 KRW |
22.8000 KRW |
20.0000 KRW |
| 2019-05-31 |
21.1971 KRW |
69,140,119.9501 IOST |
19.3000 KRW |
19.1000 KRW |
23.5000 KRW |
20.6000 KRW |
| 2019-05-30 |
19.8583 KRW |
28,084,699.8331 IOST |
19.7000 KRW |
19.0000 KRW |
20.7000 KRW |
19.3000 KRW |
| 2019-05-29 |
19.7546 KRW |
8,090,705.9186 IOST |
20.1000 KRW |
19.5000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2019-05-28 |
20.0082 KRW |
10,896,958.6017 IOST |
20.0000 KRW |
19.6000 KRW |
20.4000 KRW |
20.2000 KRW |
| 2019-05-27 |
20.0354 KRW |
14,762,993.7520 IOST |
19.8000 KRW |
19.6000 KRW |
20.4000 KRW |
20.0000 KRW |
| 2019-05-26 |
19.6909 KRW |
19,458,159.4640 IOST |
19.6000 KRW |
18.6000 KRW |
20.9000 KRW |
19.7000 KRW |
| 2019-05-25 |
19.1569 KRW |
11,123,253.9639 IOST |
18.9000 KRW |
18.7000 KRW |
19.6000 KRW |
19.5000 KRW |
| 2019-05-24 |
19.4155 KRW |
6,561,770.4733 IOST |
19.5000 KRW |
18.7000 KRW |
19.9000 KRW |
18.7000 KRW |
| 2019-05-23 |
19.1217 KRW |
7,600,315.1742 IOST |
19.8000 KRW |
18.1000 KRW |
19.9000 KRW |
19.5000 KRW |
| 2019-05-22 |
20.0925 KRW |
8,204,975.4221 IOST |
20.2000 KRW |
19.8000 KRW |
20.5000 KRW |
19.9000 KRW |
| 2019-05-21 |
20.1833 KRW |
9,850,703.9481 IOST |
20.3000 KRW |
19.9000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2019-05-20 |
20.6222 KRW |
19,717,473.1125 IOST |
20.2000 KRW |
19.8000 KRW |
21.9000 KRW |
20.2000 KRW |
| 2019-05-19 |
20.0155 KRW |
9,194,692.6237 IOST |
19.7000 KRW |
19.6000 KRW |
20.3000 KRW |
20.2000 KRW |
| 2019-05-18 |
20.3429 KRW |
14,961,372.7863 IOST |
20.2000 KRW |
19.4000 KRW |
21.1000 KRW |
19.4000 KRW |
| 2019-05-17 |
21.1843 KRW |
110,764,271.4895 IOST |
23.3000 KRW |
16.0000 KRW |
24.2000 KRW |
20.2000 KRW |
| 2019-05-16 |
21.8529 KRW |
83,950,065.2570 IOST |
19.2000 KRW |
18.8000 KRW |
25.0000 KRW |
23.1000 KRW |
| 2019-05-15 |
19.0799 KRW |
16,138,162.5391 IOST |
19.6000 KRW |
18.0000 KRW |
20.0000 KRW |
19.4000 KRW |
| 2019-05-14 |
18.3771 KRW |
16,323,023.8554 IOST |
17.7000 KRW |
17.2000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2019-05-13 |
17.9160 KRW |
6,634,774.5062 IOST |
17.9000 KRW |
17.5000 KRW |
18.5000 KRW |
17.7000 KRW |
| 2019-05-12 |
18.5019 KRW |
5,454,503.3423 IOST |
19.6000 KRW |
17.7000 KRW |
19.6000 KRW |
17.9000 KRW |
| 2019-05-11 |
18.8351 KRW |
11,130,817.6030 IOST |
18.5000 KRW |
18.2000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2019-05-10 |
18.3301 KRW |
7,272,454.2941 IOST |
18.3000 KRW |
17.8000 KRW |
19.0000 KRW |
18.5000 KRW |
| 2019-05-09 |
18.7063 KRW |
8,562,594.8483 IOST |
18.9000 KRW |
17.8000 KRW |
19.4000 KRW |
18.2000 KRW |
| 2019-05-08 |
18.9390 KRW |
4,452,596.0787 IOST |
19.0000 KRW |
18.8000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2019-05-07 |
19.1034 KRW |
8,188,496.5141 IOST |
19.2000 KRW |
18.8000 KRW |
19.4000 KRW |
19.0000 KRW |
| 2019-05-06 |
19.2382 KRW |
6,546,208.1001 IOST |
19.7000 KRW |
18.9000 KRW |
19.8000 KRW |
19.2000 KRW |
| 2019-05-05 |
19.4351 KRW |
7,697,030.5986 IOST |
19.5000 KRW |
19.0000 KRW |
20.0000 KRW |
19.8000 KRW |
| 2019-05-04 |
20.4086 KRW |
50,007,919.7735 IOST |
19.1000 KRW |
19.0000 KRW |
22.0000 KRW |
19.6000 KRW |
| 2019-05-03 |
18.8592 KRW |
13,302,463.4312 IOST |
19.4000 KRW |
17.6000 KRW |
19.9000 KRW |
19.0000 KRW |
| 2019-05-02 |
19.4670 KRW |
4,764,952.5781 IOST |
19.2000 KRW |
19.0000 KRW |
19.9000 KRW |
19.5000 KRW |
| 2019-05-01 |
19.7078 KRW |
7,923,914.2451 IOST |
20.1000 KRW |
18.8000 KRW |
20.6000 KRW |
19.4000 KRW |
| 2019-04-30 |
19.6273 KRW |
12,159,812.1880 IOST |
18.8000 KRW |
18.3000 KRW |
21.3000 KRW |
20.1000 KRW |
| 2019-04-29 |
19.3329 KRW |
15,172,470.1304 IOST |
20.9000 KRW |
18.0000 KRW |
20.9000 KRW |
18.9000 KRW |
| 2019-04-28 |
20.9309 KRW |
4,658,794.0877 IOST |
21.1000 KRW |
20.6000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2019-04-27 |
20.9533 KRW |
6,401,402.9485 IOST |
21.3000 KRW |
20.6000 KRW |
21.4000 KRW |
21.1000 KRW |
| 2019-04-26 |
21.1125 KRW |
8,794,330.0462 IOST |
20.8000 KRW |
20.3000 KRW |
21.8000 KRW |
21.3000 KRW |
| 2019-04-25 |
22.4682 KRW |
29,600,444.7180 IOST |
23.2000 KRW |
20.0000 KRW |
24.2000 KRW |
20.8000 KRW |