Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
17.0887 KRW |
78,080,397.7672 IOST |
17.1000 KRW |
16.8000 KRW |
17.3000 KRW |
17.2000 KRW |
| 2022-09-25 |
17.3195 KRW |
38,970,269.7698 IOST |
17.3000 KRW |
17.0000 KRW |
17.5000 KRW |
17.2000 KRW |
| 2022-09-24 |
17.5655 KRW |
59,246,763.5426 IOST |
17.5000 KRW |
17.4000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2022-09-23 |
17.3879 KRW |
140,125,837.2222 IOST |
17.6000 KRW |
17.0000 KRW |
17.7000 KRW |
17.6000 KRW |
| 2022-09-22 |
17.2171 KRW |
104,956,335.4355 IOST |
16.7000 KRW |
16.7000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2022-09-21 |
16.9429 KRW |
168,360,896.9735 IOST |
17.0000 KRW |
16.3000 KRW |
17.7000 KRW |
16.8000 KRW |
| 2022-09-20 |
16.9580 KRW |
76,289,368.7819 IOST |
17.2000 KRW |
16.7000 KRW |
17.3000 KRW |
17.0000 KRW |
| 2022-09-19 |
16.8531 KRW |
165,915,379.5145 IOST |
16.9000 KRW |
16.5000 KRW |
17.3000 KRW |
17.3000 KRW |
| 2022-09-18 |
17.2646 KRW |
138,780,149.1440 IOST |
17.9000 KRW |
16.7000 KRW |
17.9000 KRW |
16.9000 KRW |
| 2022-09-17 |
17.6399 KRW |
76,590,295.7253 IOST |
17.5000 KRW |
17.4000 KRW |
17.9000 KRW |
17.9000 KRW |
| 2022-09-16 |
17.3764 KRW |
119,794,475.4921 IOST |
17.4000 KRW |
17.1000 KRW |
17.6000 KRW |
17.6000 KRW |
| 2022-09-15 |
17.4605 KRW |
168,589,820.4992 IOST |
17.8000 KRW |
17.2000 KRW |
17.9000 KRW |
17.4000 KRW |
| 2022-09-14 |
17.7931 KRW |
258,851,358.1768 IOST |
17.8000 KRW |
17.4000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2022-09-13 |
18.9624 KRW |
1,420,095,446.5422 IOST |
18.5000 KRW |
17.6000 KRW |
19.9000 KRW |
17.8000 KRW |
| 2022-09-12 |
18.5360 KRW |
254,912,516.8742 IOST |
18.5000 KRW |
18.1000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2022-09-11 |
18.3329 KRW |
208,891,168.4908 IOST |
18.2000 KRW |
17.9000 KRW |
18.7000 KRW |
18.4000 KRW |
| 2022-09-10 |
18.2605 KRW |
121,390,346.5148 IOST |
18.3000 KRW |
18.0000 KRW |
18.6000 KRW |
18.3000 KRW |
| 2022-09-09 |
18.1224 KRW |
204,368,648.5355 IOST |
17.9000 KRW |
17.7000 KRW |
18.4000 KRW |
18.3000 KRW |
| 2022-09-08 |
17.6122 KRW |
174,681,280.3813 IOST |
17.4000 KRW |
17.3000 KRW |
17.9000 KRW |
17.8000 KRW |
| 2022-09-07 |
17.2034 KRW |
105,824,012.1528 IOST |
17.0000 KRW |
16.7000 KRW |
17.8000 KRW |
17.6000 KRW |
| 2022-09-06 |
17.6665 KRW |
219,285,323.9359 IOST |
17.8000 KRW |
17.0000 KRW |
18.2000 KRW |
17.2000 KRW |
| 2022-09-05 |
17.8110 KRW |
79,928,995.6624 IOST |
17.9000 KRW |
17.6000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2022-09-04 |
17.8502 KRW |
71,380,550.8298 IOST |
17.7000 KRW |
17.7000 KRW |
18.0000 KRW |
18.0000 KRW |
| 2022-09-03 |
17.7076 KRW |
91,936,352.0957 IOST |
17.9000 KRW |
17.6000 KRW |
17.9000 KRW |
17.7000 KRW |
| 2022-09-02 |
17.8897 KRW |
122,499,179.1602 IOST |
17.8000 KRW |
17.6000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2022-09-01 |
17.7676 KRW |
277,813,899.1896 IOST |
17.8000 KRW |
17.4000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2022-08-31 |
18.3092 KRW |
470,854,056.0479 IOST |
18.0000 KRW |
17.7000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2022-08-30 |
18.4031 KRW |
425,003,401.8300 IOST |
18.5000 KRW |
17.8000 KRW |
18.9000 KRW |
18.0000 KRW |
| 2022-08-29 |
18.7243 KRW |
1,761,999,139.1179 IOST |
17.6000 KRW |
17.4000 KRW |
20.4000 KRW |
18.3000 KRW |
| 2022-08-28 |
18.0824 KRW |
62,258,344.0225 IOST |
18.0000 KRW |
17.9000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2022-08-27 |
17.8556 KRW |
72,868,199.0451 IOST |
17.7000 KRW |
17.6000 KRW |
18.1000 KRW |
17.9000 KRW |
| 2022-08-26 |
18.4980 KRW |
197,961,901.1404 IOST |
18.9000 KRW |
17.8000 KRW |
19.1000 KRW |
18.0000 KRW |
| 2022-08-25 |
18.8062 KRW |
247,216,386.1314 IOST |
18.2000 KRW |
18.2000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2022-08-24 |
18.2868 KRW |
101,562,307.0865 IOST |
18.3000 KRW |
17.9000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2022-08-23 |
18.1958 KRW |
94,162,460.2893 IOST |
18.2000 KRW |
17.8000 KRW |
18.5000 KRW |
18.2000 KRW |
| 2022-08-22 |
18.0655 KRW |
123,002,862.4930 IOST |
18.6000 KRW |
17.7000 KRW |
18.6000 KRW |
18.1000 KRW |
| 2022-08-21 |
18.4551 KRW |
65,780,198.3552 IOST |
18.4000 KRW |
18.1000 KRW |
18.8000 KRW |
18.7000 KRW |
| 2022-08-20 |
18.4289 KRW |
99,082,608.9306 IOST |
18.1000 KRW |
17.9000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2022-08-19 |
18.7341 KRW |
407,469,995.4168 IOST |
19.6000 KRW |
17.9000 KRW |
19.7000 KRW |
18.2000 KRW |
| 2022-08-18 |
19.9207 KRW |
101,373,798.3843 IOST |
19.9000 KRW |
19.4000 KRW |
20.2000 KRW |
19.6000 KRW |
| 2022-08-17 |
20.5447 KRW |
200,365,953.5303 IOST |
21.0000 KRW |
19.7000 KRW |
21.5000 KRW |
20.0000 KRW |
| 2022-08-16 |
21.0357 KRW |
91,014,144.1973 IOST |
21.2000 KRW |
20.8000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2022-08-15 |
21.2775 KRW |
167,880,495.7223 IOST |
21.2000 KRW |
20.8000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2022-08-14 |
21.5194 KRW |
215,557,975.6126 IOST |
21.5000 KRW |
20.9000 KRW |
22.0000 KRW |
21.2000 KRW |
| 2022-08-13 |
21.5113 KRW |
153,190,012.2957 IOST |
21.7000 KRW |
21.2000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2022-08-12 |
22.0177 KRW |
990,838,852.5596 IOST |
21.5000 KRW |
20.9000 KRW |
23.3000 KRW |
21.6000 KRW |
| 2022-08-11 |
21.4454 KRW |
808,166,159.6679 IOST |
21.0000 KRW |
20.7000 KRW |
22.3000 KRW |
21.3000 KRW |
| 2022-08-10 |
20.0042 KRW |
683,929,513.9834 IOST |
19.5000 KRW |
18.8000 KRW |
21.1000 KRW |
20.8000 KRW |
| 2022-08-09 |
19.9202 KRW |
222,167,132.3924 IOST |
20.3000 KRW |
19.1000 KRW |
20.8000 KRW |
19.6000 KRW |
| 2022-08-08 |
20.4355 KRW |
114,976,689.2353 IOST |
20.2000 KRW |
20.0000 KRW |
20.8000 KRW |
20.4000 KRW |