Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
12.3212 KRW |
1,249,412.5259 IOST |
12.3700 KRW |
12.2000 KRW |
12.7300 KRW |
12.7300 KRW |
| 2023-05-11 |
12.3954 KRW |
730,362.3549 IOST |
12.4400 KRW |
12.3000 KRW |
12.6000 KRW |
12.3700 KRW |
| 2023-05-10 |
12.6198 KRW |
414,031.3593 IOST |
12.7700 KRW |
12.3500 KRW |
12.8900 KRW |
12.8300 KRW |
| 2023-05-09 |
12.5887 KRW |
323,702.5620 IOST |
12.5700 KRW |
12.5200 KRW |
12.6600 KRW |
12.6600 KRW |
| 2023-05-08 |
12.6240 KRW |
1,659,123.7550 IOST |
12.9000 KRW |
12.1500 KRW |
12.9000 KRW |
12.5900 KRW |
| 2023-05-07 |
13.5055 KRW |
712,205.9714 IOST |
13.5000 KRW |
13.3800 KRW |
13.5300 KRW |
13.5200 KRW |
| 2023-05-06 |
13.5665 KRW |
355,450.7774 IOST |
13.6100 KRW |
13.4700 KRW |
13.6500 KRW |
13.6500 KRW |
| 2023-05-05 |
14.0372 KRW |
392,744.6183 IOST |
13.9500 KRW |
13.9500 KRW |
14.1200 KRW |
14.1100 KRW |
| 2023-05-04 |
13.8340 KRW |
8,502.8121 IOST |
13.9000 KRW |
13.7800 KRW |
13.9000 KRW |
13.8300 KRW |
| 2023-05-03 |
13.9503 KRW |
1,585,912.8187 IOST |
13.5700 KRW |
13.5700 KRW |
14.1300 KRW |
14.1300 KRW |
| 2023-05-02 |
14.0080 KRW |
66,088.5251 IOST |
14.0100 KRW |
13.9700 KRW |
14.0200 KRW |
14.0200 KRW |
| 2023-05-01 |
13.7416 KRW |
330,960.7846 IOST |
13.8000 KRW |
13.6500 KRW |
13.8800 KRW |
13.7600 KRW |
| 2023-04-30 |
14.1601 KRW |
218,815.4549 IOST |
14.1800 KRW |
14.0100 KRW |
14.2900 KRW |
14.0700 KRW |
| 2023-04-29 |
14.3080 KRW |
609,338.7632 IOST |
14.2100 KRW |
14.1700 KRW |
14.4900 KRW |
14.3400 KRW |
| 2023-04-28 |
13.9795 KRW |
26,201.3997 IOST |
13.9700 KRW |
13.9700 KRW |
14.0100 KRW |
14.0100 KRW |
| 2023-04-27 |
13.9825 KRW |
1,952,785.3949 IOST |
14.0100 KRW |
13.9700 KRW |
14.2900 KRW |
14.1000 KRW |
| 2023-04-26 |
13.7707 KRW |
1,966,401.9175 IOST |
14.4200 KRW |
13.2600 KRW |
14.4300 KRW |
13.9200 KRW |
| 2023-04-25 |
13.6860 KRW |
251,218.8915 IOST |
13.5900 KRW |
13.5500 KRW |
14.1200 KRW |
14.1100 KRW |
| 2023-04-24 |
13.7354 KRW |
211,640.4482 IOST |
13.7600 KRW |
13.6500 KRW |
13.8800 KRW |
13.7600 KRW |
| 2023-04-23 |
13.7043 KRW |
632,883.7786 IOST |
13.9000 KRW |
13.5400 KRW |
13.9100 KRW |
13.8200 KRW |
| 2023-04-22 |
14.0367 KRW |
317,220.3921 IOST |
14.1200 KRW |
13.9400 KRW |
14.1500 KRW |
14.1500 KRW |
| 2023-04-21 |
13.8999 KRW |
2,631,164.2527 IOST |
14.2000 KRW |
13.6600 KRW |
14.2200 KRW |
13.6600 KRW |
| 2023-04-20 |
14.2437 KRW |
1,501,579.1009 IOST |
14.5600 KRW |
14.0400 KRW |
14.5600 KRW |
14.2800 KRW |
| 2023-04-19 |
14.8232 KRW |
1,565,990.1983 IOST |
15.0500 KRW |
14.4700 KRW |
15.0500 KRW |
14.5800 KRW |
| 2023-04-18 |
15.7102 KRW |
2,933,499.5656 IOST |
15.7600 KRW |
15.5900 KRW |
15.9300 KRW |
15.8800 KRW |
| 2023-04-17 |
15.1106 KRW |
1,703,174.2983 IOST |
15.1200 KRW |
14.9500 KRW |
15.2200 KRW |
15.0700 KRW |
| 2023-04-16 |
15.6980 KRW |
3,020,580.7010 IOST |
15.4700 KRW |
15.4700 KRW |
15.8600 KRW |
15.8500 KRW |
| 2023-04-15 |
15.3945 KRW |
257,028.2824 IOST |
15.4700 KRW |
15.3400 KRW |
15.5200 KRW |
15.3900 KRW |
| 2023-04-14 |
15.0563 KRW |
1,221,216.0756 IOST |
15.0700 KRW |
14.8300 KRW |
15.3500 KRW |
15.3500 KRW |
| 2023-04-13 |
14.7323 KRW |
554,977.1124 IOST |
14.6100 KRW |
14.5100 KRW |
14.8700 KRW |
14.8700 KRW |
| 2023-04-12 |
14.6018 KRW |
214,267.8237 IOST |
14.6100 KRW |
14.4500 KRW |
14.6400 KRW |
14.6000 KRW |
| 2023-04-11 |
14.8615 KRW |
342,936.7031 IOST |
14.9000 KRW |
14.7700 KRW |
14.9300 KRW |
14.9200 KRW |
| 2023-04-10 |
14.4636 KRW |
956,764.2081 IOST |
14.3100 KRW |
14.2200 KRW |
14.6900 KRW |
14.6900 KRW |
| 2023-04-09 |
14.3520 KRW |
301,556.4809 IOST |
14.3200 KRW |
14.1800 KRW |
14.6000 KRW |
14.6000 KRW |
| 2023-04-08 |
14.6684 KRW |
527,669.8962 IOST |
14.6900 KRW |
14.5500 KRW |
14.7800 KRW |
14.7300 KRW |
| 2023-04-07 |
14.4887 KRW |
3,469,077.3189 IOST |
14.5100 KRW |
14.4300 KRW |
14.6000 KRW |
14.5100 KRW |
| 2023-04-06 |
15.1465 KRW |
13,033,120.1585 IOST |
15.1900 KRW |
14.9200 KRW |
15.5700 KRW |
14.9200 KRW |
| 2023-04-05 |
14.6734 KRW |
1,490,311.7168 IOST |
14.7100 KRW |
14.5100 KRW |
14.9800 KRW |
14.9800 KRW |
| 2023-04-04 |
14.5571 KRW |
767,086.9902 IOST |
14.5500 KRW |
14.4400 KRW |
14.7200 KRW |
14.7100 KRW |
| 2023-04-03 |
14.1815 KRW |
1,884,636.6820 IOST |
14.0700 KRW |
13.9900 KRW |
14.4700 KRW |
14.3100 KRW |
| 2023-04-02 |
14.0927 KRW |
4,252,004.1331 IOST |
14.2000 KRW |
13.8100 KRW |
14.2000 KRW |
14.2000 KRW |
| 2023-04-01 |
14.5710 KRW |
3,674,698.5344 IOST |
14.6000 KRW |
14.4100 KRW |
14.7500 KRW |
14.6600 KRW |
| 2023-03-31 |
14.0934 KRW |
1,043,860.9197 IOST |
14.1000 KRW |
13.9600 KRW |
14.1200 KRW |
14.0600 KRW |
| 2023-03-30 |
13.8110 KRW |
738,695.7022 IOST |
13.8000 KRW |
13.7000 KRW |
13.9200 KRW |
13.8600 KRW |
| 2023-03-29 |
14.1077 KRW |
481,413.2703 IOST |
13.9600 KRW |
13.9600 KRW |
14.2700 KRW |
14.0800 KRW |
| 2023-03-28 |
13.2062 KRW |
1,065,298.2252 IOST |
13.0800 KRW |
12.9700 KRW |
13.4400 KRW |
13.4400 KRW |
| 2023-03-27 |
13.2474 KRW |
8,096,191.7064 IOST |
13.7000 KRW |
12.9900 KRW |
13.7000 KRW |
13.1700 KRW |
| 2023-03-26 |
13.8728 KRW |
128,061.7223 IOST |
13.8000 KRW |
13.7700 KRW |
14.0100 KRW |
13.9300 KRW |
| 2023-03-25 |
13.7103 KRW |
1,049,101.4571 IOST |
13.8000 KRW |
13.6100 KRW |
13.9000 KRW |
13.6800 KRW |
| 2023-03-24 |
13.9313 KRW |
3,225,637.2800 IOST |
14.0900 KRW |
13.6700 KRW |
14.1200 KRW |
13.8000 KRW |