Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
11.9638 KRW |
1,033,121.6525 IOST |
11.7700 KRW |
11.5000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2023-01-31 |
11.8769 KRW |
609,592.2310 IOST |
11.8600 KRW |
11.7700 KRW |
11.9900 KRW |
11.9200 KRW |
| 2023-01-30 |
11.7104 KRW |
1,709,118.6497 IOST |
12.1000 KRW |
11.5000 KRW |
12.1000 KRW |
11.6800 KRW |
| 2023-01-29 |
12.8869 KRW |
455,805.6714 IOST |
12.9200 KRW |
12.7800 KRW |
13.0200 KRW |
12.9700 KRW |
| 2023-01-28 |
12.6934 KRW |
537,708.9442 IOST |
12.7300 KRW |
12.6400 KRW |
12.8200 KRW |
12.7700 KRW |
| 2023-01-27 |
13.0658 KRW |
509,021.7232 IOST |
13.0200 KRW |
12.9300 KRW |
13.2200 KRW |
13.2200 KRW |
| 2023-01-26 |
12.6281 KRW |
2,311,224.5535 IOST |
12.7200 KRW |
12.4700 KRW |
12.7900 KRW |
12.7600 KRW |
| 2023-01-25 |
12.7677 KRW |
2,381,241.3613 IOST |
12.4100 KRW |
12.2800 KRW |
13.0900 KRW |
13.0900 KRW |
| 2023-01-24 |
12.4924 KRW |
2,284,266.9571 IOST |
12.7800 KRW |
11.9000 KRW |
12.9500 KRW |
12.1000 KRW |
| 2023-01-23 |
12.2982 KRW |
2,463,933.6550 IOST |
12.1200 KRW |
12.0800 KRW |
12.4900 KRW |
12.4900 KRW |
| 2023-01-22 |
12.1766 KRW |
1,284,863.8542 IOST |
12.2300 KRW |
11.9600 KRW |
12.5300 KRW |
12.2700 KRW |
| 2023-01-21 |
12.1169 KRW |
955,717.9804 IOST |
12.1600 KRW |
11.9500 KRW |
12.2400 KRW |
12.0600 KRW |
| 2023-01-20 |
11.7182 KRW |
666,542.4577 IOST |
11.3000 KRW |
11.2900 KRW |
12.1500 KRW |
11.9500 KRW |
| 2023-01-19 |
11.1405 KRW |
256,072.3011 IOST |
11.1800 KRW |
11.0400 KRW |
11.2300 KRW |
11.1400 KRW |
| 2023-01-18 |
11.2714 KRW |
5,601,018.1638 IOST |
11.9200 KRW |
10.8700 KRW |
11.9300 KRW |
10.9900 KRW |
| 2023-01-17 |
11.9470 KRW |
3,064,232.1174 IOST |
12.1200 KRW |
11.7600 KRW |
12.2000 KRW |
11.8700 KRW |
| 2023-01-16 |
11.4498 KRW |
764,907.1275 IOST |
11.3900 KRW |
11.2700 KRW |
11.6200 KRW |
11.5200 KRW |
| 2023-01-15 |
11.6186 KRW |
1,197,143.0473 IOST |
11.5600 KRW |
11.5100 KRW |
11.7100 KRW |
11.6600 KRW |
| 2023-01-14 |
11.3036 KRW |
344,280.9944 IOST |
11.3700 KRW |
11.1800 KRW |
11.4300 KRW |
11.4300 KRW |
| 2023-01-13 |
10.6850 KRW |
3,378,931.0081 IOST |
10.5900 KRW |
10.4700 KRW |
10.9500 KRW |
10.8600 KRW |
| 2023-01-12 |
10.2148 KRW |
821,279.3207 IOST |
10.0500 KRW |
9.9960 KRW |
10.3400 KRW |
10.3300 KRW |
| 2023-01-11 |
10.0347 KRW |
1,823,130.9611 IOST |
9.8310 KRW |
9.7100 KRW |
10.2300 KRW |
10.2000 KRW |
| 2023-01-10 |
9.9677 KRW |
983,631.2590 IOST |
9.8560 KRW |
9.8560 KRW |
10.1000 KRW |
9.9800 KRW |
| 2023-01-09 |
9.8628 KRW |
10,383,576.0215 IOST |
9.8260 KRW |
9.6790 KRW |
10.0700 KRW |
9.7530 KRW |
| 2023-01-08 |
9.3485 KRW |
630,875.9024 IOST |
9.2300 KRW |
9.1470 KRW |
9.4370 KRW |
9.4360 KRW |
| 2023-01-07 |
9.1942 KRW |
345,472.9085 IOST |
9.1750 KRW |
9.1650 KRW |
9.2210 KRW |
9.1940 KRW |
| 2023-01-06 |
9.1286 KRW |
228,879.8888 IOST |
9.0170 KRW |
9.0170 KRW |
9.2290 KRW |
9.2290 KRW |
| 2023-01-05 |
9.1729 KRW |
40,447.7890 IOST |
9.1420 KRW |
9.1060 KRW |
9.1800 KRW |
9.1060 KRW |
| 2023-01-04 |
9.0813 KRW |
274,084.0342 IOST |
9.0450 KRW |
8.9610 KRW |
9.1760 KRW |
8.9610 KRW |
| 2023-01-03 |
8.9165 KRW |
754,168.0965 IOST |
8.9100 KRW |
8.8420 KRW |
9.0100 KRW |
8.9390 KRW |
| 2023-01-02 |
8.9563 KRW |
590,769.6205 IOST |
8.8990 KRW |
8.8780 KRW |
9.0420 KRW |
8.9540 KRW |
| 2023-01-01 |
8.7136 KRW |
19,797,290.7469 IOST |
8.5840 KRW |
8.5790 KRW |
9.0200 KRW |
8.7610 KRW |
| 2022-12-31 |
8.6154 KRW |
1,104,088.2488 IOST |
8.6000 KRW |
8.5500 KRW |
8.7550 KRW |
8.6300 KRW |
| 2022-12-30 |
8.3710 KRW |
385,606.4346 IOST |
8.3300 KRW |
8.2790 KRW |
8.5820 KRW |
8.5740 KRW |
| 2022-12-29 |
8.3664 KRW |
1,313,053.6127 IOST |
8.5270 KRW |
8.2060 KRW |
8.6200 KRW |
8.4030 KRW |
| 2022-12-28 |
8.7500 KRW |
12,006,464.3942 IOST |
9.2280 KRW |
8.5870 KRW |
9.3100 KRW |
8.6780 KRW |
| 2022-12-27 |
8.8868 KRW |
568,370.8250 IOST |
8.9200 KRW |
8.8500 KRW |
9.0030 KRW |
9.0030 KRW |
| 2022-12-26 |
9.1028 KRW |
54,459.5440 IOST |
9.1660 KRW |
9.0750 KRW |
9.1730 KRW |
9.1730 KRW |
| 2022-12-25 |
9.1417 KRW |
273,445.7357 IOST |
9.2100 KRW |
9.0890 KRW |
9.2200 KRW |
9.2200 KRW |
| 2022-12-24 |
9.3156 KRW |
26,697.4133 IOST |
9.3910 KRW |
9.2800 KRW |
9.3910 KRW |
9.2800 KRW |
| 2022-12-23 |
9.3419 KRW |
10,495.9720 IOST |
9.3910 KRW |
9.3200 KRW |
9.3910 KRW |
9.3200 KRW |
| 2022-12-22 |
9.1844 KRW |
58,508.7780 IOST |
9.2000 KRW |
9.1350 KRW |
9.3080 KRW |
9.3080 KRW |
| 2022-12-21 |
9.2709 KRW |
982,441.6389 IOST |
9.2630 KRW |
9.2620 KRW |
9.3700 KRW |
9.3000 KRW |
| 2022-12-20 |
9.3039 KRW |
99,302.4977 IOST |
9.3000 KRW |
9.2340 KRW |
9.4000 KRW |
9.4000 KRW |
| 2022-12-19 |
9.1040 KRW |
1,004,904.0490 IOST |
9.5620 KRW |
8.8200 KRW |
9.5620 KRW |
8.8850 KRW |
| 2022-12-18 |
9.6536 KRW |
615,109.5457 IOST |
9.6880 KRW |
9.6360 KRW |
9.6880 KRW |
9.6860 KRW |
| 2022-12-17 |
9.6803 KRW |
642,988.4675 IOST |
9.6270 KRW |
9.6270 KRW |
9.8000 KRW |
9.8000 KRW |
| 2022-12-16 |
9.9641 KRW |
3,535,909.9634 IOST |
10.2900 KRW |
9.6000 KRW |
10.3400 KRW |
9.6570 KRW |
| 2022-12-15 |
10.7193 KRW |
295,114.4687 IOST |
10.7900 KRW |
10.6900 KRW |
10.7900 KRW |
10.6900 KRW |
| 2022-12-14 |
10.9079 KRW |
867,337.5989 IOST |
10.9900 KRW |
10.7500 KRW |
11.0100 KRW |
10.8600 KRW |