Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
22.3444 KRW |
20,585,318.8113 IOST |
22.7000 KRW |
20.5000 KRW |
24.1000 KRW |
22.7000 KRW |
| 2019-04-23 |
23.2202 KRW |
11,337,534.9415 IOST |
23.5000 KRW |
22.5000 KRW |
24.3000 KRW |
22.6000 KRW |
| 2019-04-22 |
24.0556 KRW |
25,085,310.4464 IOST |
25.2000 KRW |
22.6000 KRW |
25.5000 KRW |
23.5000 KRW |
| 2019-04-21 |
25.0723 KRW |
74,187,609.1679 IOST |
23.3000 KRW |
21.3000 KRW |
27.9000 KRW |
25.4000 KRW |
| 2019-04-20 |
24.1260 KRW |
14,043,660.4032 IOST |
24.9000 KRW |
23.1000 KRW |
25.1000 KRW |
23.5000 KRW |
| 2019-04-19 |
25.0932 KRW |
21,565,428.2935 IOST |
25.8000 KRW |
24.2000 KRW |
27.0000 KRW |
25.0000 KRW |
| 2019-04-18 |
26.8162 KRW |
81,920,681.3286 IOST |
30.8000 KRW |
24.0000 KRW |
31.7000 KRW |
25.8000 KRW |
| 2019-04-17 |
29.6695 KRW |
273,151,064.9539 IOST |
26.2000 KRW |
24.3000 KRW |
34.3000 KRW |
30.8000 KRW |
| 2019-04-16 |
24.5863 KRW |
134,895,983.1581 IOST |
20.1000 KRW |
20.0000 KRW |
28.2000 KRW |
25.7000 KRW |
| 2019-04-15 |
21.7863 KRW |
31,977,485.3209 IOST |
25.1000 KRW |
17.9000 KRW |
25.3000 KRW |
20.0000 KRW |
| 2019-04-14 |
24.7294 KRW |
9,867,617.7945 IOST |
25.2000 KRW |
23.6000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2019-04-13 |
25.5093 KRW |
22,130,342.8626 IOST |
26.6000 KRW |
23.5000 KRW |
27.4000 KRW |
25.2000 KRW |
| 2019-04-12 |
26.5478 KRW |
68,032,093.7721 IOST |
24.2000 KRW |
23.2000 KRW |
28.7000 KRW |
26.6000 KRW |
| 2019-04-11 |
23.7032 KRW |
38,192,405.6992 IOST |
27.2000 KRW |
21.8000 KRW |
27.2000 KRW |
25.0000 KRW |
| 2019-04-10 |
27.0878 KRW |
20,719,145.0142 IOST |
27.1000 KRW |
26.2000 KRW |
28.1000 KRW |
27.2000 KRW |
| 2019-04-09 |
27.0052 KRW |
28,067,857.7509 IOST |
27.3000 KRW |
25.9000 KRW |
28.2000 KRW |
27.1000 KRW |
| 2019-04-08 |
29.0093 KRW |
200,710,710.2016 IOST |
25.6000 KRW |
24.7000 KRW |
33.4000 KRW |
27.5000 KRW |
| 2019-04-07 |
26.0823 KRW |
25,765,301.2837 IOST |
26.2000 KRW |
24.9000 KRW |
27.4000 KRW |
25.6000 KRW |
| 2019-04-06 |
26.2990 KRW |
38,334,470.7917 IOST |
27.9000 KRW |
24.9000 KRW |
29.0000 KRW |
26.3000 KRW |
| 2019-04-05 |
27.8217 KRW |
30,825,249.1432 IOST |
27.7000 KRW |
26.2000 KRW |
30.9000 KRW |
27.9000 KRW |
| 2019-04-04 |
28.3352 KRW |
64,374,798.5698 IOST |
28.6000 KRW |
26.2000 KRW |
32.8000 KRW |
27.5000 KRW |
| 2019-04-03 |
31.0005 KRW |
275,842,967.2631 IOST |
28.5000 KRW |
25.2000 KRW |
38.5000 KRW |
27.6000 KRW |
| 2019-04-02 |
26.2601 KRW |
645,798,283.1687 IOST |
17.4000 KRW |
14.8000 KRW |
43.7000 KRW |
28.5000 KRW |
| 2019-04-01 |
16.4861 KRW |
251,436,986.5053 IOST |
12.0000 KRW |
11.9000 KRW |
22.5000 KRW |
17.5000 KRW |
| 2019-03-31 |
11.7056 KRW |
114,503,116.7980 IOST |
11.1000 KRW |
10.7000 KRW |
13.5000 KRW |
12.0000 KRW |
| 2019-03-30 |
11.3445 KRW |
93,246,529.8584 IOST |
12.4000 KRW |
10.6000 KRW |
12.9000 KRW |
11.1000 KRW |
| 2019-03-29 |
10.9755 KRW |
179,237,308.4988 IOST |
9.7800 KRW |
9.7700 KRW |
12.9000 KRW |
12.7000 KRW |
| 2019-03-28 |
9.7539 KRW |
10,593,997.0442 IOST |
9.7900 KRW |
9.6000 KRW |
9.9700 KRW |
9.8800 KRW |
| 2019-03-27 |
9.7670 KRW |
46,501,064.6649 IOST |
9.4800 KRW |
9.4100 KRW |
10.2000 KRW |
9.7700 KRW |
| 2019-03-26 |
9.4092 KRW |
24,434,332.9274 IOST |
9.6000 KRW |
9.1800 KRW |
9.7800 KRW |
9.4800 KRW |
| 2019-03-25 |
9.5058 KRW |
39,442,906.6365 IOST |
9.9100 KRW |
9.2300 KRW |
9.9200 KRW |
9.6000 KRW |
| 2019-03-24 |
9.8906 KRW |
19,478,992.6558 IOST |
10.1000 KRW |
9.7000 KRW |
10.2000 KRW |
9.9100 KRW |
| 2019-03-23 |
10.0265 KRW |
45,613,707.1020 IOST |
10.2000 KRW |
9.7600 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-03-22 |
10.5420 KRW |
83,273,907.2153 IOST |
10.6000 KRW |
10.0000 KRW |
11.2000 KRW |
10.3000 KRW |
| 2019-03-21 |
10.5109 KRW |
281,486,611.0213 IOST |
11.0000 KRW |
9.7200 KRW |
11.7000 KRW |
10.6000 KRW |
| 2019-03-20 |
9.9097 KRW |
210,938,530.7830 IOST |
8.6900 KRW |
8.6600 KRW |
12.4000 KRW |
11.0000 KRW |
| 2019-03-19 |
8.7793 KRW |
40,155,496.3466 IOST |
8.5700 KRW |
8.4300 KRW |
9.2100 KRW |
8.7000 KRW |
| 2019-03-18 |
8.6420 KRW |
12,685,619.7745 IOST |
8.6400 KRW |
8.4900 KRW |
8.7700 KRW |
8.5700 KRW |
| 2019-03-17 |
8.6136 KRW |
33,931,834.1554 IOST |
8.7200 KRW |
8.3700 KRW |
8.8500 KRW |
8.6300 KRW |
| 2019-03-16 |
8.7614 KRW |
46,597,071.3057 IOST |
8.6100 KRW |
8.5400 KRW |
9.3000 KRW |
8.7200 KRW |
| 2019-03-15 |
9.2024 KRW |
167,157,671.3733 IOST |
8.3600 KRW |
8.3400 KRW |
10.6000 KRW |
8.6400 KRW |
| 2019-03-14 |
8.3209 KRW |
11,481,756.1708 IOST |
8.3600 KRW |
8.2200 KRW |
8.4400 KRW |
8.3600 KRW |
| 2019-03-13 |
8.4493 KRW |
22,092,128.4501 IOST |
8.3300 KRW |
8.2800 KRW |
8.8000 KRW |
8.4100 KRW |
| 2019-03-12 |
8.6246 KRW |
51,787,349.4600 IOST |
8.4300 KRW |
8.0300 KRW |
9.8000 KRW |
8.3300 KRW |
| 2019-03-11 |
8.5126 KRW |
15,106,750.0935 IOST |
8.6900 KRW |
8.3300 KRW |
8.7600 KRW |
8.3700 KRW |
| 2019-03-10 |
8.6519 KRW |
13,656,995.8195 IOST |
8.8100 KRW |
8.5600 KRW |
8.8500 KRW |
8.7000 KRW |
| 2019-03-09 |
8.8013 KRW |
15,609,478.1840 IOST |
8.6400 KRW |
8.5300 KRW |
9.0000 KRW |
8.7900 KRW |
| 2019-03-08 |
8.7209 KRW |
44,044,055.6224 IOST |
8.9000 KRW |
8.3400 KRW |
9.0800 KRW |
8.6900 KRW |
| 2019-03-07 |
8.9132 KRW |
93,247,078.5204 IOST |
8.4200 KRW |
8.4000 KRW |
9.5500 KRW |
8.9000 KRW |
| 2019-03-06 |
8.3486 KRW |
17,537,779.9434 IOST |
8.3700 KRW |
8.2000 KRW |
8.4600 KRW |
8.4400 KRW |