Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
14.3094 KRW |
1,049,997.4505 IOST |
14.2800 KRW |
14.1900 KRW |
14.4700 KRW |
14.4700 KRW |
| 2023-03-22 |
13.8614 KRW |
5,589,940.3208 IOST |
14.2700 KRW |
13.5500 KRW |
14.4100 KRW |
13.8800 KRW |
| 2023-03-21 |
14.2979 KRW |
1,337,249.0506 IOST |
14.3100 KRW |
14.1500 KRW |
14.4500 KRW |
14.3900 KRW |
| 2023-03-20 |
14.4413 KRW |
3,493,694.0808 IOST |
14.6400 KRW |
14.2200 KRW |
14.6400 KRW |
14.2200 KRW |
| 2023-03-19 |
14.8696 KRW |
2,826,588.8170 IOST |
14.5700 KRW |
14.5700 KRW |
15.3200 KRW |
15.1100 KRW |
| 2023-03-18 |
14.3609 KRW |
3,142,390.7134 IOST |
14.6200 KRW |
14.1300 KRW |
14.6200 KRW |
14.2800 KRW |
| 2023-03-17 |
13.9778 KRW |
3,082,290.1602 IOST |
13.5600 KRW |
13.5600 KRW |
14.3800 KRW |
14.3300 KRW |
| 2023-03-16 |
13.2927 KRW |
2,137,185.3172 IOST |
13.2300 KRW |
13.1900 KRW |
13.3800 KRW |
13.3300 KRW |
| 2023-03-15 |
13.1510 KRW |
4,850,562.6652 IOST |
13.6300 KRW |
12.9000 KRW |
13.8600 KRW |
13.2000 KRW |
| 2023-03-14 |
14.1340 KRW |
6,696,282.0297 IOST |
14.2800 KRW |
13.8000 KRW |
14.5200 KRW |
14.0500 KRW |
| 2023-03-13 |
13.5150 KRW |
2,612,070.7082 IOST |
13.3600 KRW |
13.3600 KRW |
13.7200 KRW |
13.6000 KRW |
| 2023-03-12 |
12.4840 KRW |
4,663,677.0707 IOST |
12.0200 KRW |
11.9700 KRW |
12.9500 KRW |
12.9100 KRW |
| 2023-03-11 |
12.0158 KRW |
682,746.0069 IOST |
11.9400 KRW |
11.7900 KRW |
12.2800 KRW |
12.2800 KRW |
| 2023-03-10 |
12.1796 KRW |
3,527,371.4655 IOST |
12.0400 KRW |
11.9900 KRW |
12.4500 KRW |
12.4100 KRW |
| 2023-03-09 |
12.3376 KRW |
7,489,430.8275 IOST |
12.9000 KRW |
11.8000 KRW |
12.9900 KRW |
11.9900 KRW |
| 2023-03-08 |
12.7753 KRW |
3,035,230.5209 IOST |
12.7900 KRW |
12.5000 KRW |
13.0000 KRW |
12.6600 KRW |
| 2023-03-07 |
13.4340 KRW |
1,531,002.8473 IOST |
13.4800 KRW |
13.1800 KRW |
13.6000 KRW |
13.3800 KRW |
| 2023-03-06 |
13.8792 KRW |
508,190.7693 IOST |
13.8900 KRW |
13.7400 KRW |
14.0600 KRW |
13.9200 KRW |
| 2023-03-05 |
13.9611 KRW |
1,026,262.9261 IOST |
14.1600 KRW |
13.7500 KRW |
14.1600 KRW |
13.9000 KRW |
| 2023-03-04 |
14.1253 KRW |
2,745,448.2906 IOST |
14.2800 KRW |
13.8600 KRW |
14.4100 KRW |
14.0400 KRW |
| 2023-03-03 |
14.6181 KRW |
6,291,026.4141 IOST |
14.6500 KRW |
14.5200 KRW |
14.7200 KRW |
14.6900 KRW |
| 2023-03-02 |
15.9826 KRW |
7,684,543.6337 IOST |
15.7900 KRW |
15.7600 KRW |
16.2200 KRW |
16.0000 KRW |
| 2023-03-01 |
15.4261 KRW |
395,604.8781 IOST |
15.3600 KRW |
15.3500 KRW |
15.4900 KRW |
15.4900 KRW |
| 2023-02-28 |
15.0929 KRW |
406,822.5481 IOST |
15.0900 KRW |
14.9000 KRW |
15.2000 KRW |
14.9600 KRW |
| 2023-02-27 |
15.2832 KRW |
806,673.4195 IOST |
15.4900 KRW |
15.1600 KRW |
15.5100 KRW |
15.4000 KRW |
| 2023-02-26 |
15.2226 KRW |
1,386,098.5384 IOST |
15.1900 KRW |
15.0600 KRW |
15.3500 KRW |
15.2900 KRW |
| 2023-02-25 |
14.8446 KRW |
6,260,201.7672 IOST |
15.0600 KRW |
14.6400 KRW |
15.1500 KRW |
15.0500 KRW |
| 2023-02-24 |
14.8731 KRW |
1,690,881.3378 IOST |
15.0900 KRW |
14.6800 KRW |
15.1500 KRW |
14.8500 KRW |
| 2023-02-23 |
15.4173 KRW |
1,641,620.5250 IOST |
15.6100 KRW |
15.2600 KRW |
15.7000 KRW |
15.4900 KRW |
| 2023-02-22 |
15.4865 KRW |
2,090,017.1775 IOST |
15.5600 KRW |
15.2600 KRW |
15.9400 KRW |
15.9000 KRW |
| 2023-02-21 |
16.6005 KRW |
10,111,127.5510 IOST |
16.8700 KRW |
16.2200 KRW |
16.9200 KRW |
16.2300 KRW |
| 2023-02-20 |
19.0286 KRW |
26,214,615.9280 IOST |
19.2600 KRW |
18.1600 KRW |
19.5900 KRW |
18.3200 KRW |
| 2023-02-19 |
14.7656 KRW |
916,855.4821 IOST |
15.0900 KRW |
14.4700 KRW |
15.1100 KRW |
14.7600 KRW |
| 2023-02-18 |
14.2808 KRW |
738,655.6348 IOST |
14.3000 KRW |
14.2000 KRW |
14.4200 KRW |
14.3700 KRW |
| 2023-02-17 |
14.1417 KRW |
984,898.6238 IOST |
14.0200 KRW |
13.9100 KRW |
14.3200 KRW |
14.2200 KRW |
| 2023-02-16 |
14.0033 KRW |
1,799,284.4354 IOST |
14.0500 KRW |
13.5500 KRW |
14.3900 KRW |
13.7200 KRW |
| 2023-02-15 |
13.8505 KRW |
1,702,105.7758 IOST |
13.3600 KRW |
13.3600 KRW |
14.0800 KRW |
13.9600 KRW |
| 2023-02-14 |
12.9328 KRW |
756,763.6465 IOST |
12.9600 KRW |
12.7400 KRW |
13.1500 KRW |
13.0700 KRW |
| 2023-02-13 |
12.5225 KRW |
965,592.4584 IOST |
12.5800 KRW |
12.4000 KRW |
12.8200 KRW |
12.8200 KRW |
| 2023-02-12 |
13.6020 KRW |
1,807,940.3626 IOST |
13.5300 KRW |
13.2800 KRW |
13.7300 KRW |
13.4600 KRW |
| 2023-02-11 |
13.3849 KRW |
739,607.5853 IOST |
13.4200 KRW |
13.3000 KRW |
13.5100 KRW |
13.5100 KRW |
| 2023-02-10 |
13.3227 KRW |
1,091,070.5383 IOST |
13.4100 KRW |
13.2300 KRW |
13.4900 KRW |
13.4500 KRW |
| 2023-02-09 |
13.4785 KRW |
4,350,745.9195 IOST |
14.5900 KRW |
13.1200 KRW |
14.5900 KRW |
13.3000 KRW |
| 2023-02-08 |
14.3228 KRW |
1,171,080.3983 IOST |
14.4100 KRW |
13.9400 KRW |
14.5900 KRW |
14.3600 KRW |
| 2023-02-07 |
14.0314 KRW |
1,600,491.2512 IOST |
13.8500 KRW |
13.6900 KRW |
14.2800 KRW |
14.1600 KRW |
| 2023-02-06 |
13.8964 KRW |
1,220,074.5288 IOST |
13.9400 KRW |
13.7500 KRW |
14.0900 KRW |
13.9000 KRW |
| 2023-02-05 |
13.4458 KRW |
3,252,249.6188 IOST |
13.6000 KRW |
12.2900 KRW |
13.7300 KRW |
13.6100 KRW |
| 2023-02-04 |
13.5483 KRW |
2,503,440.8815 IOST |
13.6000 KRW |
13.4900 KRW |
13.6700 KRW |
13.5600 KRW |
| 2023-02-03 |
13.4588 KRW |
7,962,886.0001 IOST |
13.1300 KRW |
13.0400 KRW |
13.7000 KRW |
13.6000 KRW |
| 2023-02-02 |
12.6677 KRW |
2,195,621.3332 IOST |
12.5600 KRW |
12.4800 KRW |
12.8500 KRW |
12.6000 KRW |