Identifier on Bithumb: IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
10.8667 KRW |
824,394.2244 IOST |
10.9400 KRW |
10.7300 KRW |
10.9400 KRW |
10.9000 KRW |
| 2022-12-12 |
10.8490 KRW |
354,088.4241 IOST |
10.8900 KRW |
10.7800 KRW |
10.9500 KRW |
10.9000 KRW |
| 2022-12-11 |
11.3558 KRW |
788,928.4929 IOST |
11.4300 KRW |
11.2400 KRW |
11.4700 KRW |
11.2600 KRW |
| 2022-12-10 |
11.4708 KRW |
1,356,663.8137 IOST |
11.4700 KRW |
11.4000 KRW |
11.5600 KRW |
11.4700 KRW |
| 2022-12-09 |
11.3610 KRW |
6,376,705.6783 IOST |
11.2900 KRW |
11.2900 KRW |
11.4700 KRW |
11.4200 KRW |
| 2022-12-08 |
11.2467 KRW |
467,444.6584 IOST |
11.2000 KRW |
11.1700 KRW |
11.3300 KRW |
11.3000 KRW |
| 2022-12-07 |
11.1955 KRW |
3,839,557.6687 IOST |
11.1600 KRW |
10.9900 KRW |
11.2100 KRW |
11.2000 KRW |
| 2022-12-06 |
11.3626 KRW |
1,681,034.9644 IOST |
11.3900 KRW |
11.3500 KRW |
11.4700 KRW |
11.3800 KRW |
| 2022-12-05 |
11.3924 KRW |
3,869,562.8127 IOST |
11.4700 KRW |
11.3400 KRW |
11.5400 KRW |
11.3900 KRW |
| 2022-12-04 |
11.4349 KRW |
344,193.6473 IOST |
11.4900 KRW |
11.3800 KRW |
11.5800 KRW |
11.4900 KRW |
| 2022-12-03 |
11.5720 KRW |
320,589.5246 IOST |
11.6700 KRW |
11.5200 KRW |
11.7000 KRW |
11.5200 KRW |
| 2022-12-02 |
11.7403 KRW |
130,288.6687 IOST |
11.7000 KRW |
11.6500 KRW |
11.7700 KRW |
11.7600 KRW |
| 2022-12-01 |
11.5750 KRW |
224,037.0750 IOST |
11.7000 KRW |
11.5500 KRW |
11.7000 KRW |
11.5700 KRW |
| 2022-11-30 |
11.6003 KRW |
588,020.7227 IOST |
11.6000 KRW |
11.4200 KRW |
11.7700 KRW |
11.6800 KRW |
| 2022-11-29 |
11.4756 KRW |
237,894.9358 IOST |
11.4800 KRW |
11.3700 KRW |
11.8000 KRW |
11.5000 KRW |
| 2022-11-28 |
11.4298 KRW |
251,095.4606 IOST |
11.4700 KRW |
11.3000 KRW |
11.8100 KRW |
11.4300 KRW |
| 2022-11-27 |
11.8304 KRW |
457,766.1140 IOST |
11.9900 KRW |
11.7200 KRW |
11.9900 KRW |
11.7800 KRW |
| 2022-11-26 |
12.0291 KRW |
413,641.0292 IOST |
12.1400 KRW |
11.9000 KRW |
12.1800 KRW |
12.0200 KRW |
| 2022-11-25 |
11.9571 KRW |
353.9336 IOST |
12.0100 KRW |
11.9100 KRW |
12.0100 KRW |
11.9100 KRW |
| 2022-11-24 |
11.9368 KRW |
436,857.7798 IOST |
11.8200 KRW |
11.7700 KRW |
12.0200 KRW |
12.0000 KRW |
| 2022-11-23 |
11.7884 KRW |
404,173.5900 IOST |
11.6800 KRW |
11.6800 KRW |
11.8900 KRW |
11.8200 KRW |
| 2022-11-22 |
11.3695 KRW |
649,815.0859 IOST |
11.2500 KRW |
11.2500 KRW |
11.4600 KRW |
11.4600 KRW |
| 2022-11-21 |
11.1652 KRW |
1,431,234.1746 IOST |
11.4000 KRW |
11.0000 KRW |
11.4000 KRW |
11.1900 KRW |
| 2022-11-20 |
11.5734 KRW |
2,844,227.7521 IOST |
12.0100 KRW |
11.3600 KRW |
12.0600 KRW |
11.4600 KRW |
| 2022-11-19 |
11.8089 KRW |
1,747,304.4216 IOST |
11.8000 KRW |
11.7100 KRW |
12.0200 KRW |
11.8500 KRW |
| 2022-11-18 |
11.2097 KRW |
1,833,983.9228 IOST |
11.1600 KRW |
11.1100 KRW |
11.2700 KRW |
11.2700 KRW |
| 2022-11-17 |
11.1998 KRW |
1,305,814.0972 IOST |
11.1000 KRW |
11.0900 KRW |
11.3400 KRW |
11.1300 KRW |
| 2022-11-16 |
11.2796 KRW |
1,527,578.5329 IOST |
11.2800 KRW |
11.1500 KRW |
11.4900 KRW |
11.4000 KRW |
| 2022-11-15 |
11.5885 KRW |
126,908.4110 IOST |
11.5700 KRW |
11.5000 KRW |
11.7800 KRW |
11.5000 KRW |
| 2022-11-14 |
11.2995 KRW |
146,070.3183 IOST |
11.2000 KRW |
11.0400 KRW |
11.5000 KRW |
11.3400 KRW |
| 2022-11-13 |
11.6409 KRW |
799,809.5003 IOST |
11.9000 KRW |
11.5000 KRW |
11.9000 KRW |
11.6100 KRW |
| 2022-11-12 |
11.8589 KRW |
45,488.8293 IOST |
11.9200 KRW |
11.6800 KRW |
12.0100 KRW |
11.8900 KRW |
| 2022-11-11 |
12.1381 KRW |
947,510.3760 IOST |
12.2000 KRW |
11.9500 KRW |
12.5000 KRW |
12.1500 KRW |
| 2022-11-10 |
12.6741 KRW |
2,022,397.1676 IOST |
12.9900 KRW |
12.3200 KRW |
13.2900 KRW |
13.0200 KRW |
| 2022-11-09 |
12.2318 KRW |
8,568,415.5220 IOST |
13.4400 KRW |
11.1800 KRW |
13.5200 KRW |
11.4700 KRW |
| 2022-11-08 |
14.1435 KRW |
20,472,550.3224 IOST |
15.3000 KRW |
13.5200 KRW |
15.8100 KRW |
14.2900 KRW |
| 2022-11-07 |
15.9371 KRW |
1,105,939.3930 IOST |
15.9000 KRW |
15.7200 KRW |
16.0900 KRW |
15.9100 KRW |
| 2022-11-06 |
16.0635 KRW |
2,796,882.7924 IOST |
16.4000 KRW |
15.9000 KRW |
16.4900 KRW |
15.9000 KRW |
| 2022-11-05 |
16.7157 KRW |
524,326.7712 IOST |
16.5100 KRW |
16.3600 KRW |
16.9300 KRW |
16.5900 KRW |
| 2022-11-04 |
16.3231 KRW |
1,057,410.2193 IOST |
16.3300 KRW |
16.1700 KRW |
16.5700 KRW |
16.4500 KRW |
| 2022-11-03 |
15.9739 KRW |
250,662.2694 IOST |
16.0400 KRW |
15.8000 KRW |
16.1200 KRW |
15.8000 KRW |
| 2022-11-02 |
15.7238 KRW |
2,053,275.0742 IOST |
15.6700 KRW |
15.5000 KRW |
16.0100 KRW |
15.7700 KRW |
| 2022-11-01 |
15.8031 KRW |
555,987.5948 IOST |
15.8800 KRW |
15.7500 KRW |
15.9200 KRW |
15.8000 KRW |
| 2022-10-31 |
15.9887 KRW |
471,933.7131 IOST |
15.9600 KRW |
15.9000 KRW |
16.0700 KRW |
15.9800 KRW |
| 2022-10-30 |
16.0036 KRW |
2,081,834.2656 IOST |
16.2000 KRW |
15.9100 KRW |
16.2600 KRW |
16.0100 KRW |
| 2022-10-29 |
16.0261 KRW |
2,121,733.9851 IOST |
16.0000 KRW |
15.9100 KRW |
16.2200 KRW |
16.0000 KRW |
| 2022-10-28 |
16.1194 KRW |
1,399,326.3204 IOST |
16.0900 KRW |
15.9500 KRW |
16.2600 KRW |
16.1100 KRW |
| 2022-10-27 |
15.8034 KRW |
893,826.7723 IOST |
16.0000 KRW |
15.7300 KRW |
16.0900 KRW |
15.8600 KRW |
| 2022-10-26 |
16.1765 KRW |
1,656,347.0758 IOST |
16.1900 KRW |
16.0300 KRW |
16.2400 KRW |
16.2100 KRW |
| 2022-10-25 |
16.0493 KRW |
475,440.1188 IOST |
16.0800 KRW |
15.9700 KRW |
16.2500 KRW |
16.1300 KRW |