Identifier on Bithumb: IOST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-08-20 |
9.9600 KRW |
289,690.7550 IOST |
9.9010 KRW |
9.9000 KRW |
10.1100 KRW |
10.0300 KRW |
2023-08-19 |
9.9763 KRW |
146,851.1713 IOST |
9.9870 KRW |
9.9300 KRW |
10.1000 KRW |
9.9400 KRW |
2023-08-18 |
9.9074 KRW |
2,077,146.8045 IOST |
9.7500 KRW |
9.6630 KRW |
10.6300 KRW |
9.9000 KRW |
2023-08-17 |
9.6426 KRW |
5,880,356.0394 IOST |
10.2500 KRW |
9.3000 KRW |
10.3500 KRW |
9.6290 KRW |
2023-08-16 |
10.3782 KRW |
1,700,283.1514 IOST |
10.4800 KRW |
10.2700 KRW |
10.6000 KRW |
10.3100 KRW |
2023-08-15 |
10.9673 KRW |
6,169,557.9238 IOST |
11.1100 KRW |
10.7700 KRW |
11.2500 KRW |
10.8300 KRW |
2023-08-14 |
11.2787 KRW |
281,993.6235 IOST |
11.3200 KRW |
11.2600 KRW |
11.3500 KRW |
11.2900 KRW |
2023-08-13 |
11.4316 KRW |
886,526.2406 IOST |
11.3200 KRW |
11.2900 KRW |
11.5100 KRW |
11.2900 KRW |
2023-08-12 |
11.3910 KRW |
118,392.4729 IOST |
11.3400 KRW |
11.3000 KRW |
11.4000 KRW |
11.3800 KRW |
2023-08-11 |
11.3991 KRW |
236,324.6422 IOST |
11.4200 KRW |
11.3800 KRW |
11.4500 KRW |
11.4500 KRW |
2023-08-10 |
11.3185 KRW |
113,485.0485 IOST |
11.4100 KRW |
11.3100 KRW |
11.4600 KRW |
11.3800 KRW |
2023-08-09 |
11.3927 KRW |
961,562.1851 IOST |
11.4100 KRW |
11.3400 KRW |
11.4300 KRW |
11.3900 KRW |
2023-08-08 |
11.4488 KRW |
319,575.2866 IOST |
11.3900 KRW |
11.3800 KRW |
11.5200 KRW |
11.4700 KRW |
2023-08-07 |
11.2723 KRW |
625,423.6166 IOST |
11.3900 KRW |
11.1600 KRW |
11.4000 KRW |
11.4000 KRW |
2023-08-06 |
11.5664 KRW |
87,840.6155 IOST |
11.5500 KRW |
11.5000 KRW |
11.6000 KRW |
11.5500 KRW |
2023-08-05 |
11.5744 KRW |
118,300.9570 IOST |
11.6300 KRW |
11.5700 KRW |
11.6400 KRW |
11.6100 KRW |
2023-08-04 |
11.6974 KRW |
76,586.7110 IOST |
11.7500 KRW |
11.6800 KRW |
11.7500 KRW |
11.7500 KRW |
2023-08-03 |
11.6737 KRW |
710,786.8801 IOST |
11.6800 KRW |
11.6200 KRW |
11.7500 KRW |
11.6200 KRW |
2023-08-02 |
11.6781 KRW |
68,461.7552 IOST |
11.6900 KRW |
11.6600 KRW |
11.7700 KRW |
11.6900 KRW |
2023-08-01 |
11.7796 KRW |
679,064.7306 IOST |
11.5900 KRW |
11.5500 KRW |
11.8600 KRW |
11.8600 KRW |
2023-07-31 |
11.7200 KRW |
1,740,465.5190 IOST |
11.7500 KRW |
11.5700 KRW |
11.8700 KRW |
11.7600 KRW |
2023-07-30 |
11.6021 KRW |
330,313.0225 IOST |
11.7600 KRW |
11.5200 KRW |
11.7600 KRW |
11.5900 KRW |
2023-07-29 |
12.0090 KRW |
1,335,894.2674 IOST |
12.0100 KRW |
11.9300 KRW |
12.1000 KRW |
12.0700 KRW |
2023-07-28 |
11.8046 KRW |
993,825.5536 IOST |
11.7900 KRW |
11.7100 KRW |
11.8600 KRW |
11.8200 KRW |
2023-07-27 |
11.5151 KRW |
540,922.8703 IOST |
11.5200 KRW |
11.4300 KRW |
11.6200 KRW |
11.5000 KRW |
2023-07-26 |
11.4210 KRW |
1,517,214.5104 IOST |
11.2400 KRW |
11.2400 KRW |
11.4700 KRW |
11.4600 KRW |
2023-07-25 |
11.2650 KRW |
226,641.1991 IOST |
11.2700 KRW |
11.1800 KRW |
11.3100 KRW |
11.3100 KRW |
2023-07-24 |
11.1401 KRW |
2,303,828.3686 IOST |
11.1900 KRW |
11.0700 KRW |
11.2600 KRW |
11.2200 KRW |
2023-07-23 |
11.7682 KRW |
543,367.8537 IOST |
11.8200 KRW |
11.6800 KRW |
11.8500 KRW |
11.8000 KRW |
2023-07-22 |
11.7047 KRW |
524,857.6226 IOST |
11.6600 KRW |
11.5800 KRW |
11.7500 KRW |
11.6700 KRW |
2023-07-21 |
11.6302 KRW |
224,346.8868 IOST |
11.5800 KRW |
11.5500 KRW |
11.7100 KRW |
11.6500 KRW |
2023-07-20 |
11.3769 KRW |
45,207.9441 IOST |
11.3700 KRW |
11.3100 KRW |
11.5000 KRW |
11.5000 KRW |
2023-07-19 |
11.2787 KRW |
152,677.6532 IOST |
11.2700 KRW |
11.2600 KRW |
11.3900 KRW |
11.3100 KRW |
2023-07-18 |
11.3278 KRW |
274,878.6583 IOST |
11.2900 KRW |
11.2300 KRW |
11.4100 KRW |
11.3500 KRW |
2023-07-17 |
11.6336 KRW |
362,686.7026 IOST |
11.9100 KRW |
11.5600 KRW |
11.9100 KRW |
11.8300 KRW |
2023-07-16 |
11.8733 KRW |
227,673.0732 IOST |
12.0200 KRW |
11.7500 KRW |
12.0200 KRW |
11.7500 KRW |
2023-07-15 |
11.9279 KRW |
1,744,779.5679 IOST |
11.8700 KRW |
11.7700 KRW |
11.9800 KRW |
11.8600 KRW |
2023-07-14 |
11.5514 KRW |
4,886,889.1612 IOST |
11.9500 KRW |
11.3000 KRW |
12.1500 KRW |
11.5000 KRW |
2023-07-13 |
11.5282 KRW |
13,284,577.0638 IOST |
11.2900 KRW |
11.2400 KRW |
11.8400 KRW |
11.8400 KRW |
2023-07-12 |
11.3825 KRW |
3,206,758.4939 IOST |
11.5100 KRW |
11.3300 KRW |
11.5600 KRW |
11.4500 KRW |
2023-07-11 |
11.1248 KRW |
3,514,760.4612 IOST |
11.0900 KRW |
10.9900 KRW |
11.3000 KRW |
11.1900 KRW |
2023-07-10 |
11.0565 KRW |
565,702.0117 IOST |
10.9200 KRW |
10.8700 KRW |
11.1000 KRW |
10.9400 KRW |
2023-07-09 |
11.0445 KRW |
42,567.8198 IOST |
10.9400 KRW |
10.9400 KRW |
11.0800 KRW |
10.9600 KRW |
2023-07-08 |
10.9043 KRW |
78,538.5571 IOST |
11.0000 KRW |
10.8900 KRW |
11.0000 KRW |
10.9900 KRW |
2023-07-07 |
11.0632 KRW |
82,631.4790 IOST |
11.1100 KRW |
10.9700 KRW |
11.1100 KRW |
11.0400 KRW |
2023-07-06 |
11.0619 KRW |
372,436.1520 IOST |
11.0100 KRW |
10.9600 KRW |
11.1300 KRW |
11.0300 KRW |
2023-07-05 |
11.1255 KRW |
1,546,620.9967 IOST |
11.1800 KRW |
11.0100 KRW |
11.2100 KRW |
11.2100 KRW |
2023-07-04 |
11.4033 KRW |
174,966.0443 IOST |
11.4500 KRW |
11.3200 KRW |
11.5000 KRW |
11.4800 KRW |
2023-07-03 |
11.4936 KRW |
196,225.8092 IOST |
11.5000 KRW |
11.4400 KRW |
11.6100 KRW |
11.4800 KRW |
2023-07-02 |
11.3304 KRW |
911,035.2187 IOST |
11.3000 KRW |
11.1900 KRW |
11.4500 KRW |
11.4500 KRW |