Identifier on Bithumb: KRW-IOTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
26.1568 KRW |
2,230,470.5473 IOTX |
26.0000 KRW |
25.8400 KRW |
26.8800 KRW |
26.6100 KRW |
| 2025-03-13 |
24.4128 KRW |
759,122.6765 IOTX |
24.5700 KRW |
23.8900 KRW |
25.0900 KRW |
24.2700 KRW |
| 2025-03-12 |
24.7689 KRW |
1,115,031.4956 IOTX |
24.2300 KRW |
24.0400 KRW |
25.1300 KRW |
25.0000 KRW |
| 2025-03-11 |
24.2265 KRW |
7,852,510.9889 IOTX |
24.4100 KRW |
23.9000 KRW |
25.1300 KRW |
24.8500 KRW |
| 2025-03-10 |
23.1627 KRW |
5,116,838.0248 IOTX |
23.4800 KRW |
22.5500 KRW |
24.1800 KRW |
23.5700 KRW |
| 2025-03-09 |
22.4535 KRW |
1,180,866.6001 IOTX |
22.6400 KRW |
22.2500 KRW |
22.7000 KRW |
22.4700 KRW |
| 2025-03-08 |
23.6015 KRW |
20,810.5438 IOTX |
23.5200 KRW |
23.2300 KRW |
23.9000 KRW |
23.7100 KRW |
| 2025-03-07 |
24.4618 KRW |
327,533.6991 IOTX |
25.0600 KRW |
24.2200 KRW |
25.2100 KRW |
24.3200 KRW |
| 2025-03-06 |
24.1861 KRW |
802,580.5033 IOTX |
24.5900 KRW |
24.0600 KRW |
24.9200 KRW |
24.2300 KRW |
| 2025-03-05 |
24.6401 KRW |
447,337.3660 IOTX |
24.8000 KRW |
24.3900 KRW |
25.4400 KRW |
25.2400 KRW |
| 2025-03-04 |
23.6002 KRW |
582,633.4949 IOTX |
23.7700 KRW |
22.7100 KRW |
24.5100 KRW |
24.3900 KRW |
| 2025-03-03 |
27.0941 KRW |
1,194,662.5641 IOTX |
28.5900 KRW |
25.1800 KRW |
28.7700 KRW |
25.2900 KRW |
| 2025-03-02 |
29.7853 KRW |
3,243,172.2020 IOTX |
27.7800 KRW |
27.3200 KRW |
30.9800 KRW |
30.8300 KRW |
| 2025-03-01 |
27.5282 KRW |
88,933.9154 IOTX |
27.5000 KRW |
27.3600 KRW |
28.3400 KRW |
28.3400 KRW |
| 2025-02-28 |
27.8525 KRW |
280,913.8049 IOTX |
27.8600 KRW |
27.3700 KRW |
28.2300 KRW |
27.4000 KRW |
| 2025-02-27 |
26.5165 KRW |
3,878,967.2212 IOTX |
26.1200 KRW |
25.0300 KRW |
28.4700 KRW |
27.6900 KRW |
| 2025-02-26 |
25.7612 KRW |
1,330,086.1144 IOTX |
26.1200 KRW |
25.0300 KRW |
26.5000 KRW |
26.1800 KRW |
| 2025-02-25 |
24.3811 KRW |
2,264,987.6891 IOTX |
23.9900 KRW |
23.3200 KRW |
25.8500 KRW |
25.7200 KRW |
| 2025-02-24 |
26.1778 KRW |
13,332,458.8014 IOTX |
26.1300 KRW |
24.4000 KRW |
29.9700 KRW |
24.7500 KRW |
| 2025-02-23 |
28.2010 KRW |
21,421.7613 IOTX |
28.3500 KRW |
28.0300 KRW |
28.5500 KRW |
28.1700 KRW |
| 2025-02-22 |
29.4269 KRW |
625,440.5519 IOTX |
29.2100 KRW |
29.0300 KRW |
29.7800 KRW |
29.3800 KRW |
| 2025-02-21 |
29.1540 KRW |
1,197,289.2195 IOTX |
30.0800 KRW |
28.0900 KRW |
30.1700 KRW |
28.3300 KRW |
| 2025-02-20 |
28.3882 KRW |
826,827.7751 IOTX |
27.9400 KRW |
27.7000 KRW |
28.7800 KRW |
28.5100 KRW |
| 2025-02-19 |
27.7339 KRW |
692,836.8412 IOTX |
27.5000 KRW |
27.3600 KRW |
28.1600 KRW |
27.8400 KRW |
| 2025-02-18 |
27.3567 KRW |
5,985,105.3173 IOTX |
28.0200 KRW |
25.9200 KRW |
28.1300 KRW |
27.5600 KRW |
| 2025-02-17 |
30.7968 KRW |
3,377,839.4495 IOTX |
30.9600 KRW |
30.2300 KRW |
31.3200 KRW |
30.6200 KRW |
| 2025-02-16 |
30.0248 KRW |
1,812,433.4442 IOTX |
30.3600 KRW |
29.7100 KRW |
30.4300 KRW |
30.3300 KRW |
| 2025-02-15 |
30.7011 KRW |
2,749,513.5468 IOTX |
30.9200 KRW |
30.2400 KRW |
31.0200 KRW |
30.3400 KRW |
| 2025-02-14 |
31.7038 KRW |
5,949,159.1599 IOTX |
31.1800 KRW |
30.9200 KRW |
32.2500 KRW |
31.4100 KRW |
| 2025-02-13 |
30.9050 KRW |
1,284,680.6650 IOTX |
30.8200 KRW |
30.4900 KRW |
31.3700 KRW |
30.8200 KRW |
| 2025-02-12 |
31.2194 KRW |
2,609,937.1465 IOTX |
29.8300 KRW |
29.5500 KRW |
32.3900 KRW |
32.3900 KRW |
| 2025-02-11 |
30.1128 KRW |
2,422,276.4229 IOTX |
31.0300 KRW |
29.6700 KRW |
31.2300 KRW |
29.7200 KRW |
| 2025-02-10 |
30.3642 KRW |
876,579.4140 IOTX |
30.4200 KRW |
30.1900 KRW |
30.8200 KRW |
30.2100 KRW |
| 2025-02-09 |
30.4771 KRW |
1,031,532.5326 IOTX |
31.1300 KRW |
29.8400 KRW |
31.6700 KRW |
30.5500 KRW |
| 2025-02-08 |
30.2635 KRW |
1,496,112.3586 IOTX |
30.0700 KRW |
29.5500 KRW |
31.2300 KRW |
30.7400 KRW |
| 2025-02-07 |
31.8884 KRW |
2,521,070.5821 IOTX |
32.8400 KRW |
30.5000 KRW |
32.8400 KRW |
30.5700 KRW |
| 2025-02-06 |
30.7925 KRW |
7,579,903.9237 IOTX |
33.3300 KRW |
29.8200 KRW |
33.3300 KRW |
30.5900 KRW |
| 2025-02-05 |
36.5584 KRW |
45,403,238.0109 IOTX |
34.8800 KRW |
34.3500 KRW |
45.4000 KRW |
34.9100 KRW |
| 2025-02-04 |
34.7172 KRW |
5,433,881.1034 IOTX |
35.3800 KRW |
33.6800 KRW |
35.6000 KRW |
33.9500 KRW |
| 2025-02-03 |
35.1254 KRW |
3,945,581.6166 IOTX |
33.7200 KRW |
33.4500 KRW |
36.4700 KRW |
36.4700 KRW |
| 2025-02-02 |
39.7020 KRW |
3,995,255.6983 IOTX |
43.0900 KRW |
36.1500 KRW |
43.1800 KRW |
36.1500 KRW |
| 2025-02-01 |
46.8127 KRW |
3,652,306.0639 IOTX |
47.0700 KRW |
46.1900 KRW |
47.3300 KRW |
46.4500 KRW |
| 2025-01-31 |
49.1280 KRW |
8,997,545.5652 IOTX |
49.5400 KRW |
48.0000 KRW |
50.2300 KRW |
48.5400 KRW |
| 2025-01-30 |
47.1983 KRW |
678,258.4144 IOTX |
48.0600 KRW |
46.8000 KRW |
48.2600 KRW |
46.8000 KRW |
| 2025-01-29 |
45.9493 KRW |
1,358,709.0402 IOTX |
45.4800 KRW |
45.0000 KRW |
46.8200 KRW |
46.1200 KRW |
| 2025-01-28 |
46.7348 KRW |
1,046,949.3053 IOTX |
47.0900 KRW |
45.3000 KRW |
47.5300 KRW |
45.3000 KRW |
| 2025-01-27 |
47.5743 KRW |
1,297,284.7964 IOTX |
47.6000 KRW |
46.9400 KRW |
48.3300 KRW |
47.6500 KRW |
| 2025-01-26 |
51.4038 KRW |
1,778,743.7530 IOTX |
51.2100 KRW |
50.0100 KRW |
52.8800 KRW |
50.0100 KRW |
| 2025-01-25 |
50.0411 KRW |
207,582.3827 IOTX |
49.9400 KRW |
49.6300 KRW |
50.9500 KRW |
50.6200 KRW |
| 2025-01-24 |
49.6354 KRW |
388,955.4497 IOTX |
51.6700 KRW |
49.0000 KRW |
51.6700 KRW |
49.2700 KRW |