Identifier on Bithumb: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.6686 KRW |
7,964,299.1221 IOST |
3.7610 KRW |
3.5910 KRW |
3.7800 KRW |
3.6320 KRW |
| 2025-10-15 |
3.7161 KRW |
2,743,865.2242 IOST |
3.7370 KRW |
3.6600 KRW |
3.7600 KRW |
3.6890 KRW |
| 2025-10-14 |
3.8658 KRW |
2,906,586.5661 IOST |
3.8000 KRW |
3.7980 KRW |
3.9340 KRW |
3.8500 KRW |
| 2025-10-13 |
3.9036 KRW |
7,417,110.9245 IOST |
3.7790 KRW |
3.7790 KRW |
3.9890 KRW |
3.9650 KRW |
| 2025-10-12 |
3.7083 KRW |
12,614,635.8391 IOST |
3.6220 KRW |
3.6210 KRW |
3.7690 KRW |
3.7690 KRW |
| 2025-10-11 |
3.5548 KRW |
10,771,169.7348 IOST |
3.6290 KRW |
3.4420 KRW |
3.6590 KRW |
3.4530 KRW |
| 2025-10-10 |
3.8087 KRW |
92,802,619.2556 IOST |
4.4020 KRW |
3.2500 KRW |
4.4020 KRW |
3.4110 KRW |
| 2025-10-09 |
4.4200 KRW |
2,585,176.7301 IOST |
4.3670 KRW |
4.3570 KRW |
4.4300 KRW |
4.4290 KRW |
| 2025-10-08 |
4.4678 KRW |
460,192.8555 IOST |
4.4170 KRW |
4.4170 KRW |
4.4830 KRW |
4.4700 KRW |
| 2025-10-07 |
4.4254 KRW |
4,841,120.8254 IOST |
4.4550 KRW |
4.3910 KRW |
4.4580 KRW |
4.4330 KRW |
| 2025-10-06 |
4.5299 KRW |
2,257,742.6250 IOST |
4.5150 KRW |
4.5130 KRW |
4.5660 KRW |
4.5230 KRW |
| 2025-10-05 |
4.4816 KRW |
574,049.3925 IOST |
4.5000 KRW |
4.4330 KRW |
4.5070 KRW |
4.4470 KRW |
| 2025-10-04 |
4.4352 KRW |
10,102,326.5547 IOST |
4.4210 KRW |
4.3940 KRW |
4.5000 KRW |
4.4360 KRW |
| 2025-10-03 |
4.4532 KRW |
914,466.0636 IOST |
4.4210 KRW |
4.4200 KRW |
4.4980 KRW |
4.4850 KRW |
| 2025-10-02 |
4.4273 KRW |
1,179,918.4232 IOST |
4.3480 KRW |
4.3480 KRW |
4.4500 KRW |
4.4300 KRW |
| 2025-10-01 |
4.3409 KRW |
665,958.4590 IOST |
4.3310 KRW |
4.3160 KRW |
4.3590 KRW |
4.3560 KRW |
| 2025-09-30 |
4.2028 KRW |
2,270,362.6264 IOST |
4.2200 KRW |
4.1880 KRW |
4.2310 KRW |
4.2250 KRW |
| 2025-09-29 |
4.2816 KRW |
2,442,605.7607 IOST |
4.3100 KRW |
4.2590 KRW |
4.3100 KRW |
4.3100 KRW |
| 2025-09-28 |
4.3073 KRW |
267,648.8649 IOST |
4.2890 KRW |
4.2860 KRW |
4.3140 KRW |
4.3140 KRW |
| 2025-09-27 |
4.3203 KRW |
1,487,713.2045 IOST |
4.3200 KRW |
4.3070 KRW |
4.3470 KRW |
4.3080 KRW |
| 2025-09-26 |
4.3692 KRW |
1,586,723.4143 IOST |
4.3740 KRW |
4.3580 KRW |
4.4000 KRW |
4.3950 KRW |
| 2025-09-25 |
4.2552 KRW |
1,247,653.4869 IOST |
4.3130 KRW |
4.2370 KRW |
4.3130 KRW |
4.2850 KRW |
| 2025-09-24 |
4.3781 KRW |
1,457,199.0161 IOST |
4.4190 KRW |
4.3600 KRW |
4.4280 KRW |
4.3600 KRW |
| 2025-09-23 |
4.3876 KRW |
645,994.9477 IOST |
4.3700 KRW |
4.3600 KRW |
4.4220 KRW |
4.3900 KRW |
| 2025-09-22 |
4.3464 KRW |
2,723,987.2618 IOST |
4.3700 KRW |
4.3270 KRW |
4.3830 KRW |
4.3810 KRW |
| 2025-09-21 |
4.6480 KRW |
1,344,895.5616 IOST |
4.6600 KRW |
4.6300 KRW |
4.6750 KRW |
4.6510 KRW |
| 2025-09-20 |
4.7018 KRW |
759,881.8701 IOST |
4.7230 KRW |
4.6930 KRW |
4.7290 KRW |
4.6930 KRW |
| 2025-09-19 |
4.6884 KRW |
6,245,262.5632 IOST |
4.6520 KRW |
4.6350 KRW |
4.7780 KRW |
4.6480 KRW |
| 2025-09-18 |
4.7776 KRW |
721,825.4184 IOST |
4.7430 KRW |
4.7340 KRW |
4.8000 KRW |
4.7930 KRW |
| 2025-09-17 |
4.7016 KRW |
3,389,068.9374 IOST |
4.5890 KRW |
4.5690 KRW |
4.7470 KRW |
4.7360 KRW |
| 2025-09-16 |
4.6463 KRW |
721,067.0742 IOST |
4.6120 KRW |
4.6050 KRW |
4.6640 KRW |
4.6460 KRW |
| 2025-09-15 |
4.5505 KRW |
490,046.4441 IOST |
4.5800 KRW |
4.5300 KRW |
4.5800 KRW |
4.5640 KRW |
| 2025-09-14 |
4.6925 KRW |
358,033.2118 IOST |
4.6460 KRW |
4.6460 KRW |
4.7240 KRW |
4.7240 KRW |
| 2025-09-13 |
4.7891 KRW |
6,755,844.4201 IOST |
4.8080 KRW |
4.7500 KRW |
4.8370 KRW |
4.8240 KRW |
| 2025-09-12 |
4.7546 KRW |
809,584.9718 IOST |
4.7160 KRW |
4.7030 KRW |
4.7770 KRW |
4.7680 KRW |
| 2025-09-11 |
4.6515 KRW |
1,970,938.0312 IOST |
4.6510 KRW |
4.6330 KRW |
4.6950 KRW |
4.6950 KRW |
| 2025-09-10 |
4.6593 KRW |
1,346,873.7558 IOST |
4.6830 KRW |
4.6300 KRW |
4.6940 KRW |
4.6670 KRW |
| 2025-09-09 |
4.6303 KRW |
5,028,077.4867 IOST |
4.6520 KRW |
4.6070 KRW |
4.6680 KRW |
4.6410 KRW |
| 2025-09-08 |
4.6147 KRW |
2,257,421.0372 IOST |
4.6100 KRW |
4.5920 KRW |
4.6350 KRW |
4.6040 KRW |
| 2025-09-07 |
4.5477 KRW |
330,500.4546 IOST |
4.5510 KRW |
4.5420 KRW |
4.5700 KRW |
4.5560 KRW |
| 2025-09-06 |
4.5144 KRW |
1,009,779.9996 IOST |
4.5300 KRW |
4.5020 KRW |
4.5410 KRW |
4.5350 KRW |
| 2025-09-05 |
4.5046 KRW |
1,355,810.6203 IOST |
4.4730 KRW |
4.4670 KRW |
4.5290 KRW |
4.5200 KRW |
| 2025-09-04 |
4.4548 KRW |
1,608,540.6146 IOST |
4.4610 KRW |
4.4180 KRW |
4.4780 KRW |
4.4780 KRW |
| 2025-09-03 |
4.5532 KRW |
160,902.8005 IOST |
4.5430 KRW |
4.5360 KRW |
4.5700 KRW |
4.5670 KRW |
| 2025-09-02 |
4.4701 KRW |
813,151.0189 IOST |
4.4700 KRW |
4.4290 KRW |
4.5080 KRW |
4.4990 KRW |
| 2025-09-01 |
4.3916 KRW |
8,765,666.1977 IOST |
4.4270 KRW |
4.3320 KRW |
4.4460 KRW |
4.3600 KRW |
| 2025-08-31 |
4.5963 KRW |
2,404,719.9823 IOST |
4.5760 KRW |
4.5750 KRW |
4.6240 KRW |
4.5960 KRW |
| 2025-08-30 |
4.6615 KRW |
4,644,419.1522 IOST |
4.6550 KRW |
4.6490 KRW |
4.7020 KRW |
4.6790 KRW |
| 2025-08-29 |
4.6002 KRW |
4,498,879.6458 IOST |
4.6130 KRW |
4.5650 KRW |
4.6400 KRW |
4.6050 KRW |
| 2025-08-28 |
4.7630 KRW |
7,761,345.6543 IOST |
4.7820 KRW |
4.7020 KRW |
4.8000 KRW |
4.7600 KRW |