Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
20.6807 KRW |
78,171,192.6543 IOST |
20.5000 KRW |
20.3000 KRW |
20.9000 KRW |
20.7000 KRW |
| 2022-05-27 |
20.8197 KRW |
212,882,911.0944 IOST |
21.0000 KRW |
20.2000 KRW |
21.7000 KRW |
20.7000 KRW |
| 2022-05-26 |
21.2602 KRW |
237,905,343.5149 IOST |
22.1000 KRW |
20.4000 KRW |
22.4000 KRW |
21.1000 KRW |
| 2022-05-25 |
21.9738 KRW |
191,508,803.3510 IOST |
22.2000 KRW |
21.4000 KRW |
22.5000 KRW |
22.2000 KRW |
| 2022-05-24 |
21.8207 KRW |
234,252,858.4484 IOST |
22.0000 KRW |
21.0000 KRW |
22.4000 KRW |
22.3000 KRW |
| 2022-05-23 |
22.8852 KRW |
320,858,933.4331 IOST |
22.8000 KRW |
21.4000 KRW |
23.6000 KRW |
22.0000 KRW |
| 2022-05-22 |
22.5764 KRW |
313,827,131.1553 IOST |
22.0000 KRW |
21.7000 KRW |
23.3000 KRW |
23.0000 KRW |
| 2022-05-21 |
21.6409 KRW |
80,917,658.1221 IOST |
21.6000 KRW |
21.1000 KRW |
22.3000 KRW |
21.7000 KRW |
| 2022-05-20 |
22.0361 KRW |
182,043,491.6710 IOST |
22.2000 KRW |
21.1000 KRW |
22.6000 KRW |
21.6000 KRW |
| 2022-05-19 |
21.2758 KRW |
350,276,102.0065 IOST |
20.9000 KRW |
20.1000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2022-05-18 |
22.1322 KRW |
241,400,518.9392 IOST |
23.5000 KRW |
20.9000 KRW |
23.6000 KRW |
21.0000 KRW |
| 2022-05-17 |
23.0844 KRW |
208,746,637.8290 IOST |
23.0000 KRW |
22.3000 KRW |
23.7000 KRW |
23.4000 KRW |
| 2022-05-16 |
23.3814 KRW |
257,647,991.5547 IOST |
24.5000 KRW |
22.5000 KRW |
24.5000 KRW |
22.8000 KRW |
| 2022-05-15 |
23.6813 KRW |
312,717,978.8370 IOST |
24.4000 KRW |
22.9000 KRW |
24.6000 KRW |
24.5000 KRW |
| 2022-05-14 |
23.8644 KRW |
575,904,087.5185 IOST |
24.1000 KRW |
22.1000 KRW |
25.2000 KRW |
24.1000 KRW |
| 2022-05-13 |
24.1431 KRW |
558,051,872.4182 IOST |
22.7000 KRW |
21.9000 KRW |
25.4000 KRW |
24.1000 KRW |
| 2022-05-12 |
21.8433 KRW |
610,252,385.2533 IOST |
22.7000 KRW |
19.4000 KRW |
23.6000 KRW |
22.1000 KRW |
| 2022-05-11 |
23.5869 KRW |
711,736,304.5282 IOST |
25.9000 KRW |
20.5000 KRW |
26.8000 KRW |
22.2000 KRW |
| 2022-05-10 |
26.2633 KRW |
523,465,429.7191 IOST |
24.9000 KRW |
23.9000 KRW |
28.1000 KRW |
25.7000 KRW |
| 2022-05-09 |
26.6057 KRW |
428,430,330.1483 IOST |
28.0000 KRW |
25.0000 KRW |
28.6000 KRW |
25.7000 KRW |
| 2022-05-08 |
28.2694 KRW |
307,370,450.3762 IOST |
28.4000 KRW |
27.7000 KRW |
28.9000 KRW |
28.1000 KRW |
| 2022-05-07 |
29.5591 KRW |
610,929,097.3008 IOST |
29.3000 KRW |
28.0000 KRW |
30.5000 KRW |
28.6000 KRW |
| 2022-05-06 |
28.6079 KRW |
563,701,439.3769 IOST |
28.7000 KRW |
27.6000 KRW |
29.7000 KRW |
29.1000 KRW |
| 2022-05-05 |
31.2036 KRW |
1,322,872,406.9984 IOST |
30.9000 KRW |
27.9000 KRW |
34.0000 KRW |
28.5000 KRW |
| 2022-05-04 |
29.2531 KRW |
443,243,250.3641 IOST |
28.2000 KRW |
27.8000 KRW |
31.1000 KRW |
30.9000 KRW |
| 2022-05-03 |
28.6393 KRW |
310,676,744.9612 IOST |
28.5000 KRW |
27.8000 KRW |
29.5000 KRW |
28.3000 KRW |
| 2022-05-02 |
28.6859 KRW |
305,593,912.4881 IOST |
29.2000 KRW |
27.4000 KRW |
29.7000 KRW |
28.5000 KRW |
| 2022-05-01 |
28.8007 KRW |
381,837,816.1058 IOST |
29.0000 KRW |
27.8000 KRW |
30.3000 KRW |
28.7000 KRW |
| 2022-04-30 |
30.8798 KRW |
354,795,375.3716 IOST |
32.7000 KRW |
28.6000 KRW |
32.9000 KRW |
29.0000 KRW |
| 2022-04-29 |
33.5338 KRW |
360,361,014.1028 IOST |
34.9000 KRW |
32.4000 KRW |
35.0000 KRW |
32.9000 KRW |
| 2022-04-28 |
34.6612 KRW |
498,157,274.5814 IOST |
35.4000 KRW |
33.7000 KRW |
35.4000 KRW |
34.9000 KRW |
| 2022-04-27 |
34.9495 KRW |
505,227,095.4049 IOST |
35.1000 KRW |
34.1000 KRW |
35.8000 KRW |
35.2000 KRW |
| 2022-04-26 |
36.3241 KRW |
679,462,928.7671 IOST |
37.9000 KRW |
34.6000 KRW |
38.1000 KRW |
34.9000 KRW |
| 2022-04-25 |
37.0127 KRW |
1,660,457,022.7302 IOST |
36.5000 KRW |
35.0000 KRW |
39.8000 KRW |
37.7000 KRW |
| 2022-04-24 |
38.0483 KRW |
2,203,291,983.4612 IOST |
36.4000 KRW |
35.6000 KRW |
40.3000 KRW |
36.9000 KRW |
| 2022-04-23 |
38.1735 KRW |
1,286,328,784.9797 IOST |
35.7000 KRW |
35.4000 KRW |
41.0000 KRW |
36.4000 KRW |
| 2022-04-22 |
35.8361 KRW |
238,607,840.9268 IOST |
36.2000 KRW |
35.1000 KRW |
36.5000 KRW |
35.7000 KRW |
| 2022-04-21 |
37.4204 KRW |
521,271,652.1711 IOST |
38.4000 KRW |
35.1000 KRW |
38.6000 KRW |
36.1000 KRW |
| 2022-04-20 |
39.0332 KRW |
2,280,430,503.1806 IOST |
36.7000 KRW |
36.7000 KRW |
41.9000 KRW |
38.3000 KRW |
| 2022-04-19 |
36.0608 KRW |
225,988,893.0130 IOST |
35.9000 KRW |
35.1000 KRW |
37.1000 KRW |
36.5000 KRW |
| 2022-04-18 |
34.7864 KRW |
230,274,179.5283 IOST |
35.6000 KRW |
33.7000 KRW |
35.9000 KRW |
35.8000 KRW |
| 2022-04-17 |
36.6341 KRW |
156,823,301.8692 IOST |
36.7000 KRW |
35.3000 KRW |
37.2000 KRW |
35.5000 KRW |
| 2022-04-16 |
36.8267 KRW |
97,377,885.7330 IOST |
37.4000 KRW |
36.1000 KRW |
37.5000 KRW |
36.7000 KRW |
| 2022-04-15 |
36.9934 KRW |
184,557,564.6647 IOST |
37.4000 KRW |
36.2000 KRW |
37.6000 KRW |
36.9000 KRW |
| 2022-04-14 |
37.7550 KRW |
393,841,142.2641 IOST |
38.3000 KRW |
36.3000 KRW |
38.9000 KRW |
37.4000 KRW |
| 2022-04-13 |
37.5339 KRW |
505,876,280.8373 IOST |
37.3000 KRW |
36.1000 KRW |
38.9000 KRW |
38.1000 KRW |
| 2022-04-12 |
38.0134 KRW |
2,414,456,032.5916 IOST |
34.6000 KRW |
33.6000 KRW |
40.7000 KRW |
37.0000 KRW |
| 2022-04-11 |
36.2053 KRW |
380,576,220.2579 IOST |
38.5000 KRW |
34.1000 KRW |
38.7000 KRW |
34.8000 KRW |
| 2022-04-10 |
39.2018 KRW |
170,260,928.8270 IOST |
40.2000 KRW |
38.4000 KRW |
40.3000 KRW |
38.8000 KRW |
| 2022-04-09 |
39.6373 KRW |
216,835,725.8902 IOST |
39.4000 KRW |
38.7000 KRW |
40.8000 KRW |
40.1000 KRW |