Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
8.2271 KRW |
14,036,361.1878 IOST |
8.0900 KRW |
7.9900 KRW |
8.4500 KRW |
8.3700 KRW |
| 2019-03-04 |
8.0626 KRW |
25,453,335.7942 IOST |
8.4100 KRW |
7.7600 KRW |
8.4500 KRW |
8.0100 KRW |
| 2019-03-03 |
8.4651 KRW |
8,125,466.7153 IOST |
8.4800 KRW |
8.3300 KRW |
8.6300 KRW |
8.4200 KRW |
| 2019-03-02 |
8.4274 KRW |
10,405,613.8156 IOST |
8.4000 KRW |
8.1200 KRW |
8.6700 KRW |
8.5800 KRW |
| 2019-03-01 |
8.3088 KRW |
19,456,336.0544 IOST |
8.1800 KRW |
8.1100 KRW |
8.6000 KRW |
8.4700 KRW |
| 2019-02-28 |
8.3112 KRW |
26,780,368.6157 IOST |
8.3900 KRW |
8.0900 KRW |
8.5700 KRW |
8.1500 KRW |
| 2019-02-27 |
8.3617 KRW |
63,064,567.6542 IOST |
8.0200 KRW |
7.9300 KRW |
8.6500 KRW |
8.3900 KRW |
| 2019-02-26 |
8.0108 KRW |
48,761,025.3051 IOST |
8.1700 KRW |
7.7300 KRW |
8.3000 KRW |
8.0200 KRW |
| 2019-02-25 |
8.3046 KRW |
103,685,356.2788 IOST |
7.6500 KRW |
7.5900 KRW |
9.0300 KRW |
8.1500 KRW |
| 2019-02-24 |
8.4352 KRW |
67,758,412.7625 IOST |
8.9500 KRW |
7.5400 KRW |
9.1800 KRW |
7.6600 KRW |
| 2019-02-23 |
8.9636 KRW |
35,464,251.6453 IOST |
8.9600 KRW |
8.6100 KRW |
9.2100 KRW |
9.0300 KRW |
| 2019-02-22 |
8.8568 KRW |
36,658,161.3621 IOST |
8.5900 KRW |
8.5900 KRW |
9.0800 KRW |
8.9100 KRW |
| 2019-02-21 |
8.6749 KRW |
44,063,084.8661 IOST |
9.0800 KRW |
8.3500 KRW |
9.0800 KRW |
8.5900 KRW |
| 2019-02-20 |
9.0003 KRW |
89,740,831.4005 IOST |
9.2100 KRW |
8.6700 KRW |
9.4800 KRW |
9.0600 KRW |
| 2019-02-19 |
9.1705 KRW |
414,809,524.3976 IOST |
8.0000 KRW |
8.0000 KRW |
10.7000 KRW |
9.2100 KRW |
| 2019-02-18 |
7.8745 KRW |
21,477,826.6791 IOST |
7.7000 KRW |
7.6300 KRW |
8.0500 KRW |
7.9700 KRW |
| 2019-02-17 |
7.6930 KRW |
33,371,096.3411 IOST |
7.5000 KRW |
7.4100 KRW |
7.9100 KRW |
7.6800 KRW |
| 2019-02-16 |
7.4085 KRW |
8,802,246.3155 IOST |
7.4500 KRW |
7.2900 KRW |
7.5300 KRW |
7.5300 KRW |
| 2019-02-15 |
7.4423 KRW |
9,586,755.2968 IOST |
7.2700 KRW |
7.2700 KRW |
7.6400 KRW |
7.4000 KRW |
| 2019-02-14 |
7.3942 KRW |
15,850,683.7353 IOST |
7.5400 KRW |
7.1600 KRW |
7.5700 KRW |
7.2700 KRW |
| 2019-02-13 |
7.7005 KRW |
33,127,473.4569 IOST |
7.7500 KRW |
7.4100 KRW |
7.9500 KRW |
7.5200 KRW |
| 2019-02-12 |
7.5166 KRW |
26,323,836.7485 IOST |
7.4700 KRW |
7.2400 KRW |
7.9000 KRW |
7.7600 KRW |
| 2019-02-11 |
7.4275 KRW |
50,863,840.9394 IOST |
7.1600 KRW |
7.0200 KRW |
7.7900 KRW |
7.4400 KRW |
| 2019-02-10 |
7.0826 KRW |
26,771,075.9487 IOST |
7.0300 KRW |
6.8600 KRW |
7.3400 KRW |
7.2200 KRW |
| 2019-02-09 |
7.1095 KRW |
13,740,958.5534 IOST |
7.1900 KRW |
6.9600 KRW |
7.2000 KRW |
7.0300 KRW |
| 2019-02-08 |
6.9703 KRW |
20,139,315.1766 IOST |
6.8300 KRW |
6.6400 KRW |
7.2800 KRW |
7.1900 KRW |
| 2019-02-07 |
6.9309 KRW |
46,913,714.3020 IOST |
6.7900 KRW |
6.7200 KRW |
7.1200 KRW |
6.8200 KRW |
| 2019-02-06 |
6.6635 KRW |
31,546,302.4120 IOST |
6.6700 KRW |
6.3400 KRW |
6.9500 KRW |
6.7900 KRW |
| 2019-02-05 |
6.7072 KRW |
11,379,351.5760 IOST |
6.7300 KRW |
6.5700 KRW |
6.8200 KRW |
6.6700 KRW |
| 2019-02-04 |
6.8035 KRW |
50,263,494.3612 IOST |
6.6200 KRW |
6.6200 KRW |
7.0100 KRW |
6.7800 KRW |
| 2019-02-03 |
6.5693 KRW |
29,181,643.6550 IOST |
6.4700 KRW |
6.3700 KRW |
6.7000 KRW |
6.6100 KRW |
| 2019-02-02 |
6.3106 KRW |
7,552,579.8355 IOST |
6.2600 KRW |
6.1500 KRW |
6.4800 KRW |
6.4800 KRW |
| 2019-02-01 |
6.0678 KRW |
21,744,262.5221 IOST |
6.2100 KRW |
5.8800 KRW |
6.3300 KRW |
6.2700 KRW |