Identifier on Bithumb: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
5.2490 KRW |
725,365.4367 IOST |
5.2790 KRW |
5.2190 KRW |
5.2790 KRW |
5.2610 KRW |
| 2025-04-04 |
5.2854 KRW |
3,217,407.2951 IOST |
5.2830 KRW |
5.2410 KRW |
5.3410 KRW |
5.2900 KRW |
| 2025-04-03 |
5.3773 KRW |
4,830,443.9213 IOST |
5.2210 KRW |
5.2210 KRW |
5.5290 KRW |
5.4190 KRW |
| 2025-04-02 |
5.6149 KRW |
22,043,330.9895 IOST |
5.6430 KRW |
5.4390 KRW |
5.7770 KRW |
5.4500 KRW |
| 2025-04-01 |
5.8009 KRW |
6,940,511.1499 IOST |
5.8230 KRW |
5.7060 KRW |
5.8910 KRW |
5.7990 KRW |
| 2025-03-31 |
5.7894 KRW |
8,333,504.7233 IOST |
5.8390 KRW |
5.7400 KRW |
5.8630 KRW |
5.7780 KRW |
| 2025-03-30 |
5.7290 KRW |
3,652,946.1056 IOST |
5.7650 KRW |
5.6990 KRW |
5.8200 KRW |
5.7100 KRW |
| 2025-03-29 |
5.7459 KRW |
14,349,930.4301 IOST |
5.8210 KRW |
5.6890 KRW |
5.8380 KRW |
5.7140 KRW |
| 2025-03-28 |
5.9924 KRW |
5,410,522.1765 IOST |
6.0310 KRW |
5.9570 KRW |
6.0750 KRW |
6.0750 KRW |
| 2025-03-27 |
6.2703 KRW |
8,130,003.1720 IOST |
6.3130 KRW |
6.2150 KRW |
6.3200 KRW |
6.3200 KRW |
| 2025-03-26 |
6.3417 KRW |
5,773,447.7956 IOST |
6.3570 KRW |
6.2570 KRW |
6.4050 KRW |
6.3180 KRW |
| 2025-03-25 |
6.3668 KRW |
8,036,304.2655 IOST |
6.3490 KRW |
6.3040 KRW |
6.4090 KRW |
6.3750 KRW |
| 2025-03-24 |
6.2844 KRW |
8,344,431.0461 IOST |
6.2860 KRW |
6.2530 KRW |
6.3430 KRW |
6.2960 KRW |
| 2025-03-23 |
6.2066 KRW |
21,325,408.9362 IOST |
6.2440 KRW |
6.1300 KRW |
6.3550 KRW |
6.1340 KRW |
| 2025-03-22 |
6.3157 KRW |
2,704,963.3091 IOST |
6.2440 KRW |
6.2410 KRW |
6.3550 KRW |
6.3240 KRW |
| 2025-03-21 |
6.1561 KRW |
8,431,078.0699 IOST |
6.1400 KRW |
6.1100 KRW |
6.2000 KRW |
6.1650 KRW |
| 2025-03-20 |
6.3240 KRW |
7,472,647.3930 IOST |
6.3510 KRW |
6.2520 KRW |
6.3600 KRW |
6.3250 KRW |
| 2025-03-19 |
6.3389 KRW |
11,088,902.3986 IOST |
6.3310 KRW |
6.2530 KRW |
6.4150 KRW |
6.3700 KRW |
| 2025-03-18 |
6.3223 KRW |
7,229,060.6608 IOST |
6.3400 KRW |
6.2800 KRW |
6.3770 KRW |
6.3400 KRW |
| 2025-03-17 |
6.6325 KRW |
8,195,949.5443 IOST |
6.6040 KRW |
6.5820 KRW |
6.7060 KRW |
6.6140 KRW |
| 2025-03-16 |
6.6804 KRW |
18,428,063.1475 IOST |
6.7210 KRW |
6.6180 KRW |
6.7690 KRW |
6.7060 KRW |
| 2025-03-15 |
7.1882 KRW |
44,301,451.9374 IOST |
7.1970 KRW |
7.1420 KRW |
7.2740 KRW |
7.2210 KRW |
| 2025-03-14 |
8.1839 KRW |
167,845,952.9326 IOST |
7.9940 KRW |
7.8750 KRW |
8.5180 KRW |
8.1410 KRW |
| 2025-03-13 |
6.7766 KRW |
53,854,594.2318 IOST |
6.7380 KRW |
6.6750 KRW |
6.8900 KRW |
6.8890 KRW |
| 2025-03-12 |
7.0235 KRW |
78,170,814.3373 IOST |
7.0530 KRW |
6.9120 KRW |
7.1740 KRW |
7.1280 KRW |
| 2025-03-11 |
7.5093 KRW |
85,163,864.7874 IOST |
7.2560 KRW |
7.2550 KRW |
7.7830 KRW |
7.5870 KRW |
| 2025-03-10 |
8.0455 KRW |
827,760,732.5419 IOST |
8.5390 KRW |
7.5010 KRW |
8.7990 KRW |
8.4150 KRW |
| 2025-03-09 |
6.0004 KRW |
4,815,106.5277 IOST |
6.1870 KRW |
5.8500 KRW |
6.1980 KRW |
5.8680 KRW |
| 2025-03-08 |
6.4977 KRW |
403,882.0533 IOST |
6.4590 KRW |
6.4510 KRW |
6.5740 KRW |
6.5060 KRW |
| 2025-03-07 |
6.6379 KRW |
715,867.9045 IOST |
6.6570 KRW |
6.5500 KRW |
6.7120 KRW |
6.5520 KRW |
| 2025-03-06 |
6.5042 KRW |
2,703,856.5007 IOST |
6.5980 KRW |
6.4570 KRW |
6.6610 KRW |
6.5910 KRW |
| 2025-03-05 |
6.5186 KRW |
247,287.8373 IOST |
6.4930 KRW |
6.4420 KRW |
6.6230 KRW |
6.6020 KRW |
| 2025-03-04 |
6.2767 KRW |
2,647,755.2496 IOST |
6.2730 KRW |
6.1200 KRW |
6.5070 KRW |
6.4270 KRW |
| 2025-03-03 |
6.7484 KRW |
4,617,412.1278 IOST |
6.9970 KRW |
6.5110 KRW |
7.0800 KRW |
6.5110 KRW |