Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
18.3227 KRW |
208,337,374.0553 IOST |
18.2000 KRW |
17.8000 KRW |
18.8000 KRW |
18.0000 KRW |
| 2022-07-21 |
17.9740 KRW |
239,473,506.0548 IOST |
18.1000 KRW |
17.5000 KRW |
18.4000 KRW |
18.2000 KRW |
| 2022-07-20 |
19.1565 KRW |
285,675,126.1304 IOST |
19.4000 KRW |
18.1000 KRW |
19.8000 KRW |
18.3000 KRW |
| 2022-07-19 |
18.7776 KRW |
300,381,075.9977 IOST |
18.7000 KRW |
18.0000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2022-07-18 |
18.3741 KRW |
196,105,579.4832 IOST |
17.7000 KRW |
17.6000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2022-07-17 |
17.8501 KRW |
120,808,712.6039 IOST |
17.9000 KRW |
17.6000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2022-07-16 |
17.6980 KRW |
100,010,565.6570 IOST |
17.6000 KRW |
17.4000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2022-07-15 |
17.7223 KRW |
124,497,927.6882 IOST |
17.5000 KRW |
17.3000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2022-07-14 |
17.1832 KRW |
82,687,625.4511 IOST |
17.3000 KRW |
16.7000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2022-07-13 |
16.7479 KRW |
126,017,200.4219 IOST |
16.8000 KRW |
16.2000 KRW |
17.2000 KRW |
17.0000 KRW |
| 2022-07-12 |
16.9805 KRW |
136,878,771.2815 IOST |
17.0000 KRW |
16.8000 KRW |
17.2000 KRW |
16.9000 KRW |
| 2022-07-11 |
17.4489 KRW |
156,438,816.3219 IOST |
18.0000 KRW |
17.0000 KRW |
18.1000 KRW |
17.0000 KRW |
| 2022-07-10 |
18.5492 KRW |
222,768,635.4227 IOST |
18.8000 KRW |
18.0000 KRW |
19.0000 KRW |
18.1000 KRW |
| 2022-07-09 |
18.7867 KRW |
254,005,621.8198 IOST |
18.2000 KRW |
18.0000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2022-07-08 |
18.1907 KRW |
161,517,710.4582 IOST |
18.2000 KRW |
17.7000 KRW |
18.7000 KRW |
18.3000 KRW |
| 2022-07-07 |
17.9853 KRW |
75,594,814.4513 IOST |
18.0000 KRW |
17.7000 KRW |
18.3000 KRW |
18.2000 KRW |
| 2022-07-06 |
17.7967 KRW |
62,028,559.5251 IOST |
17.8000 KRW |
17.5000 KRW |
18.0000 KRW |
17.9000 KRW |
| 2022-07-05 |
17.9070 KRW |
115,713,742.1066 IOST |
18.1000 KRW |
17.5000 KRW |
18.3000 KRW |
17.8000 KRW |
| 2022-07-04 |
17.6990 KRW |
124,795,871.3755 IOST |
17.7000 KRW |
17.3000 KRW |
18.3000 KRW |
18.2000 KRW |
| 2022-07-03 |
18.0130 KRW |
151,115,184.2519 IOST |
18.4000 KRW |
17.4000 KRW |
18.7000 KRW |
17.7000 KRW |
| 2022-07-02 |
17.8579 KRW |
171,454,139.3369 IOST |
17.5000 KRW |
17.1000 KRW |
19.0000 KRW |
18.6000 KRW |
| 2022-07-01 |
17.4450 KRW |
136,143,689.9063 IOST |
17.5000 KRW |
17.0000 KRW |
17.9000 KRW |
17.7000 KRW |
| 2022-06-30 |
17.3053 KRW |
155,092,551.4272 IOST |
18.1000 KRW |
16.8000 KRW |
18.2000 KRW |
17.1000 KRW |
| 2022-06-29 |
17.9954 KRW |
144,891,271.9014 IOST |
18.1000 KRW |
17.6000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2022-06-28 |
18.6289 KRW |
195,098,154.5818 IOST |
19.0000 KRW |
18.0000 KRW |
19.1000 KRW |
18.2000 KRW |
| 2022-06-27 |
18.8106 KRW |
279,950,969.3350 IOST |
18.7000 KRW |
18.4000 KRW |
19.2000 KRW |
19.0000 KRW |
| 2022-06-26 |
19.4899 KRW |
265,275,172.2561 IOST |
19.6000 KRW |
18.7000 KRW |
19.9000 KRW |
18.8000 KRW |
| 2022-06-25 |
19.5564 KRW |
173,103,481.4957 IOST |
19.8000 KRW |
18.8000 KRW |
20.2000 KRW |
19.6000 KRW |
| 2022-06-24 |
19.6238 KRW |
218,707,302.4937 IOST |
19.6000 KRW |
19.1000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2022-06-23 |
19.2265 KRW |
231,722,376.9008 IOST |
19.0000 KRW |
18.8000 KRW |
19.6000 KRW |
19.5000 KRW |
| 2022-06-22 |
20.5409 KRW |
1,327,550,458.3695 IOST |
21.2000 KRW |
19.1000 KRW |
23.9000 KRW |
19.3000 KRW |
| 2022-06-21 |
20.5697 KRW |
1,195,564,545.0241 IOST |
18.4000 KRW |
18.0000 KRW |
22.2000 KRW |
20.7000 KRW |
| 2022-06-20 |
17.8496 KRW |
129,896,854.6789 IOST |
17.9000 KRW |
17.1000 KRW |
18.5000 KRW |
18.3000 KRW |
| 2022-06-19 |
16.9358 KRW |
126,874,884.6968 IOST |
16.9000 KRW |
16.1000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2022-06-18 |
17.2220 KRW |
243,783,371.1967 IOST |
17.8000 KRW |
16.0000 KRW |
18.4000 KRW |
16.8000 KRW |
| 2022-06-17 |
17.5339 KRW |
134,069,236.0813 IOST |
17.2000 KRW |
16.9000 KRW |
17.9000 KRW |
17.7000 KRW |
| 2022-06-16 |
18.0011 KRW |
146,177,379.6625 IOST |
18.9000 KRW |
17.1000 KRW |
19.0000 KRW |
17.2000 KRW |
| 2022-06-15 |
17.3387 KRW |
166,079,283.8539 IOST |
17.9000 KRW |
16.4000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2022-06-14 |
17.3417 KRW |
176,149,193.8848 IOST |
17.7000 KRW |
16.0000 KRW |
18.2000 KRW |
17.5000 KRW |
| 2022-06-13 |
17.5737 KRW |
297,555,735.2549 IOST |
18.7000 KRW |
16.6000 KRW |
19.0000 KRW |
17.3000 KRW |
| 2022-06-12 |
19.0183 KRW |
216,890,873.1910 IOST |
19.6000 KRW |
17.8000 KRW |
20.1000 KRW |
19.0000 KRW |
| 2022-06-11 |
19.9514 KRW |
158,198,852.2349 IOST |
20.4000 KRW |
19.0000 KRW |
20.7000 KRW |
19.5000 KRW |
| 2022-06-10 |
21.0417 KRW |
203,973,908.6886 IOST |
21.4000 KRW |
20.3000 KRW |
21.7000 KRW |
20.5000 KRW |
| 2022-06-09 |
21.3861 KRW |
71,121,383.7247 IOST |
21.5000 KRW |
21.2000 KRW |
21.8000 KRW |
21.3000 KRW |
| 2022-06-08 |
21.6252 KRW |
107,222,142.7063 IOST |
21.9000 KRW |
21.3000 KRW |
22.0000 KRW |
21.6000 KRW |
| 2022-06-07 |
21.5786 KRW |
203,840,407.3275 IOST |
22.5000 KRW |
21.0000 KRW |
22.5000 KRW |
21.5000 KRW |
| 2022-06-06 |
22.5815 KRW |
274,416,648.4503 IOST |
22.3000 KRW |
22.1000 KRW |
23.1000 KRW |
22.3000 KRW |
| 2022-06-05 |
22.0484 KRW |
568,810,000.5833 IOST |
21.6000 KRW |
21.2000 KRW |
23.0000 KRW |
22.3000 KRW |
| 2022-06-04 |
21.4717 KRW |
89,958,813.9320 IOST |
21.6000 KRW |
21.1000 KRW |
21.8000 KRW |
21.6000 KRW |
| 2022-06-03 |
21.7116 KRW |
174,422,923.1820 IOST |
22.2000 KRW |
21.1000 KRW |
22.2000 KRW |
21.5000 KRW |