Identifier on Bithumb: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
5.5805 KRW |
808,509.0063 IOST |
5.6210 KRW |
5.4900 KRW |
5.6440 KRW |
5.5040 KRW |
| 2025-05-24 |
5.6045 KRW |
620,431.3679 IOST |
5.6210 KRW |
5.5200 KRW |
5.6440 KRW |
5.5200 KRW |
| 2025-05-23 |
5.5650 KRW |
1,549,591.1603 IOST |
5.6620 KRW |
5.5090 KRW |
5.6620 KRW |
5.5090 KRW |
| 2025-05-22 |
5.7922 KRW |
2,243,212.6274 IOST |
5.7770 KRW |
5.7440 KRW |
5.8060 KRW |
5.7740 KRW |
| 2025-05-21 |
5.5564 KRW |
3,274,650.4344 IOST |
5.5350 KRW |
5.4240 KRW |
5.6310 KRW |
5.6000 KRW |
| 2025-05-20 |
5.5143 KRW |
3,248,295.2077 IOST |
5.4360 KRW |
5.4240 KRW |
5.5600 KRW |
5.5190 KRW |
| 2025-05-19 |
5.4070 KRW |
4,046,562.9623 IOST |
5.3990 KRW |
5.3530 KRW |
5.4930 KRW |
5.4020 KRW |
| 2025-05-18 |
5.4469 KRW |
3,170,612.5500 IOST |
5.6030 KRW |
5.3140 KRW |
5.6640 KRW |
5.4130 KRW |
| 2025-05-17 |
5.3913 KRW |
1,906,605.8520 IOST |
5.4460 KRW |
5.3630 KRW |
5.4640 KRW |
5.3810 KRW |
| 2025-05-16 |
5.5635 KRW |
2,078,411.2184 IOST |
5.6620 KRW |
5.4940 KRW |
5.6620 KRW |
5.5380 KRW |
| 2025-05-15 |
5.6436 KRW |
1,611,620.4895 IOST |
5.5670 KRW |
5.5220 KRW |
5.7970 KRW |
5.6290 KRW |
| 2025-05-14 |
5.9619 KRW |
14,514,145.8297 IOST |
5.9720 KRW |
5.9000 KRW |
6.0210 KRW |
5.9470 KRW |
| 2025-05-13 |
6.1127 KRW |
6,622,446.2298 IOST |
6.0080 KRW |
6.0080 KRW |
6.2000 KRW |
6.1940 KRW |
| 2025-05-12 |
6.0037 KRW |
6,849,599.5931 IOST |
6.0080 KRW |
5.8200 KRW |
6.1360 KRW |
6.0910 KRW |
| 2025-05-11 |
6.0331 KRW |
8,370,879.2448 IOST |
6.0720 KRW |
5.9400 KRW |
6.1000 KRW |
6.0770 KRW |
| 2025-05-10 |
6.0612 KRW |
7,593,745.6001 IOST |
6.0590 KRW |
5.9840 KRW |
6.2220 KRW |
6.2220 KRW |
| 2025-05-09 |
5.7743 KRW |
5,137,375.4623 IOST |
5.7330 KRW |
5.7300 KRW |
5.8230 KRW |
5.7830 KRW |
| 2025-05-08 |
5.5115 KRW |
10,147,347.2790 IOST |
5.3200 KRW |
5.3090 KRW |
5.6340 KRW |
5.5750 KRW |
| 2025-05-07 |
5.0083 KRW |
11,088,309.1966 IOST |
5.0560 KRW |
4.9750 KRW |
5.0820 KRW |
5.0790 KRW |
| 2025-05-06 |
5.0225 KRW |
7,536,450.8983 IOST |
5.0150 KRW |
4.9400 KRW |
5.0850 KRW |
5.0430 KRW |
| 2025-05-05 |
5.3883 KRW |
8,014,591.9935 IOST |
5.2220 KRW |
5.2220 KRW |
5.4980 KRW |
5.4300 KRW |
| 2025-05-04 |
5.2715 KRW |
930,986.5785 IOST |
5.3350 KRW |
5.2500 KRW |
5.3380 KRW |
5.2510 KRW |
| 2025-05-03 |
5.4925 KRW |
4,155,212.1824 IOST |
5.5870 KRW |
5.4240 KRW |
5.5930 KRW |
5.4920 KRW |
| 2025-05-02 |
5.6938 KRW |
1,448,119.3075 IOST |
5.7050 KRW |
5.6720 KRW |
5.7260 KRW |
5.7150 KRW |
| 2025-05-01 |
5.7327 KRW |
3,768,104.3222 IOST |
5.7850 KRW |
5.7030 KRW |
5.7980 KRW |
5.7460 KRW |
| 2025-04-30 |
5.6241 KRW |
5,964,433.8607 IOST |
5.5640 KRW |
5.5420 KRW |
5.7180 KRW |
5.6850 KRW |
| 2025-04-29 |
5.7913 KRW |
10,022,201.3344 IOST |
5.8290 KRW |
5.6910 KRW |
5.8540 KRW |
5.6950 KRW |
| 2025-04-28 |
5.7053 KRW |
4,191,312.8906 IOST |
5.7240 KRW |
5.6190 KRW |
5.8140 KRW |
5.7980 KRW |
| 2025-04-27 |
5.7804 KRW |
3,506,249.8253 IOST |
5.8600 KRW |
5.7600 KRW |
5.8600 KRW |
5.7760 KRW |
| 2025-04-26 |
5.9251 KRW |
935,174.1685 IOST |
5.8880 KRW |
5.8880 KRW |
5.9800 KRW |
5.9800 KRW |
| 2025-04-25 |
5.8328 KRW |
5,454,885.0040 IOST |
5.8510 KRW |
5.7940 KRW |
5.8820 KRW |
5.8440 KRW |
| 2025-04-24 |
5.6945 KRW |
3,755,686.4860 IOST |
5.7420 KRW |
5.6250 KRW |
5.7720 KRW |
5.7290 KRW |
| 2025-04-23 |
5.6478 KRW |
6,922,057.8980 IOST |
5.7020 KRW |
5.6010 KRW |
5.7250 KRW |
5.6810 KRW |
| 2025-04-22 |
5.6098 KRW |
26,330,933.1685 IOST |
5.5920 KRW |
5.5320 KRW |
5.7020 KRW |
5.6610 KRW |
| 2025-04-21 |
5.5571 KRW |
5,290,125.7409 IOST |
5.5780 KRW |
5.4660 KRW |
5.5990 KRW |
5.5180 KRW |
| 2025-04-20 |
5.5174 KRW |
2,623,087.8218 IOST |
5.4330 KRW |
5.4170 KRW |
5.5730 KRW |
5.5720 KRW |
| 2025-04-19 |
5.5108 KRW |
4,101,363.3904 IOST |
5.4170 KRW |
5.4170 KRW |
5.5450 KRW |
5.5160 KRW |
| 2025-04-18 |
5.4753 KRW |
6,893,460.4632 IOST |
5.4900 KRW |
5.4310 KRW |
5.5410 KRW |
5.4390 KRW |
| 2025-04-17 |
5.4574 KRW |
19,756,252.1508 IOST |
5.4260 KRW |
5.3350 KRW |
5.5550 KRW |
5.4200 KRW |
| 2025-04-16 |
5.0502 KRW |
8,138,100.3555 IOST |
5.1260 KRW |
4.9680 KRW |
5.1710 KRW |
5.1170 KRW |
| 2025-04-15 |
5.0643 KRW |
7,014,858.2972 IOST |
5.1090 KRW |
5.0290 KRW |
5.1250 KRW |
5.0650 KRW |
| 2025-04-14 |
5.0403 KRW |
7,727,456.8385 IOST |
5.1020 KRW |
4.9800 KRW |
5.1060 KRW |
5.0510 KRW |
| 2025-04-13 |
5.1296 KRW |
12,359,246.5771 IOST |
5.1900 KRW |
5.0600 KRW |
5.3000 KRW |
5.0920 KRW |
| 2025-04-12 |
5.3562 KRW |
4,266,715.6226 IOST |
5.3760 KRW |
5.2890 KRW |
5.3920 KRW |
5.2970 KRW |
| 2025-04-11 |
5.1845 KRW |
3,585,906.0425 IOST |
5.1600 KRW |
5.1300 KRW |
5.2230 KRW |
5.1800 KRW |
| 2025-04-10 |
5.1433 KRW |
82,189,897.8970 IOST |
4.8510 KRW |
4.8500 KRW |
5.3990 KRW |
5.0330 KRW |
| 2025-04-09 |
5.0585 KRW |
21,089,364.8139 IOST |
4.8510 KRW |
4.8500 KRW |
5.1130 KRW |
5.0860 KRW |
| 2025-04-08 |
4.6505 KRW |
5,047,627.0593 IOST |
4.7500 KRW |
4.5930 KRW |
4.7610 KRW |
4.6600 KRW |
| 2025-04-07 |
4.7660 KRW |
10,194,535.9469 IOST |
4.7790 KRW |
4.6950 KRW |
4.8510 KRW |
4.8380 KRW |
| 2025-04-06 |
4.8443 KRW |
52,747,541.1609 IOST |
5.1630 KRW |
4.7040 KRW |
5.1800 KRW |
4.7280 KRW |