Identifier on Bithumb: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-02 |
7.2295 KRW |
9,497,528.0291 IOST |
6.7670 KRW |
6.7500 KRW |
7.4520 KRW |
7.4420 KRW |
| 2025-03-01 |
6.7412 KRW |
1,010,079.2365 IOST |
6.6500 KRW |
6.6330 KRW |
6.8600 KRW |
6.8440 KRW |
| 2025-02-28 |
6.8096 KRW |
1,210,598.8899 IOST |
6.7240 KRW |
6.7240 KRW |
6.8650 KRW |
6.8400 KRW |
| 2025-02-27 |
6.6643 KRW |
6,762,430.7278 IOST |
6.7360 KRW |
6.4480 KRW |
6.8270 KRW |
6.7400 KRW |
| 2025-02-26 |
6.6599 KRW |
3,857,651.6247 IOST |
6.7360 KRW |
6.4480 KRW |
6.7560 KRW |
6.6400 KRW |
| 2025-02-25 |
6.5254 KRW |
6,197,936.8476 IOST |
6.4120 KRW |
6.3970 KRW |
6.8110 KRW |
6.7620 KRW |
| 2025-02-24 |
6.7884 KRW |
12,446,530.5856 IOST |
7.0300 KRW |
6.5420 KRW |
7.0300 KRW |
6.6370 KRW |
| 2025-02-23 |
7.5248 KRW |
3,047,820.2558 IOST |
7.5630 KRW |
7.4800 KRW |
7.5630 KRW |
7.5570 KRW |
| 2025-02-22 |
7.6959 KRW |
2,987,472.1118 IOST |
7.6000 KRW |
7.6000 KRW |
7.7410 KRW |
7.7010 KRW |
| 2025-02-21 |
7.5464 KRW |
9,789,716.7953 IOST |
7.8170 KRW |
7.3800 KRW |
7.8400 KRW |
7.4220 KRW |
| 2025-02-20 |
7.5787 KRW |
2,482,214.3908 IOST |
7.5520 KRW |
7.4760 KRW |
7.6930 KRW |
7.6780 KRW |
| 2025-02-19 |
7.4718 KRW |
955,741.2324 IOST |
7.4700 KRW |
7.4360 KRW |
7.5640 KRW |
7.5560 KRW |
| 2025-02-18 |
7.1772 KRW |
4,564,718.4015 IOST |
7.2590 KRW |
7.0900 KRW |
7.2590 KRW |
7.2260 KRW |
| 2025-02-17 |
7.6727 KRW |
2,489,684.0408 IOST |
7.8740 KRW |
7.5790 KRW |
7.8740 KRW |
7.7130 KRW |
| 2025-02-16 |
7.7334 KRW |
1,225,686.1141 IOST |
7.6800 KRW |
7.6620 KRW |
7.7700 KRW |
7.7700 KRW |
| 2025-02-15 |
7.6159 KRW |
2,026,933.4606 IOST |
7.6800 KRW |
7.5300 KRW |
7.6800 KRW |
7.5900 KRW |
| 2025-02-14 |
7.7324 KRW |
2,340,892.6331 IOST |
7.7100 KRW |
7.6500 KRW |
7.8160 KRW |
7.7610 KRW |
| 2025-02-13 |
7.5659 KRW |
5,173,815.4437 IOST |
7.5390 KRW |
7.5010 KRW |
7.6350 KRW |
7.6090 KRW |
| 2025-02-12 |
7.5114 KRW |
5,654,331.6813 IOST |
7.3210 KRW |
7.2910 KRW |
7.6900 KRW |
7.6840 KRW |
| 2025-02-11 |
7.4409 KRW |
8,733,034.8239 IOST |
7.5630 KRW |
7.3180 KRW |
7.5980 KRW |
7.3790 KRW |
| 2025-02-10 |
7.4830 KRW |
1,962,554.2935 IOST |
7.5900 KRW |
7.3920 KRW |
7.5900 KRW |
7.4680 KRW |