Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
42.0943 KRW |
2,932,527,097.7067 IOST |
38.8000 KRW |
37.1000 KRW |
45.0000 KRW |
42.2000 KRW |
| 2022-03-29 |
40.0158 KRW |
393,674,262.5579 IOST |
39.8000 KRW |
37.9000 KRW |
41.0000 KRW |
38.9000 KRW |
| 2022-03-28 |
43.5938 KRW |
3,809,163,567.7489 IOST |
40.1000 KRW |
38.9000 KRW |
47.6000 KRW |
40.8000 KRW |
| 2022-03-27 |
41.1700 KRW |
4,790,973,695.2252 IOST |
40.2000 KRW |
36.6000 KRW |
46.5000 KRW |
40.1000 KRW |
| 2022-03-26 |
38.9349 KRW |
3,021,153,142.5964 IOST |
31.8000 KRW |
31.3000 KRW |
43.2000 KRW |
40.6000 KRW |
| 2022-03-25 |
32.1795 KRW |
156,413,321.0955 IOST |
31.7000 KRW |
31.0000 KRW |
33.1000 KRW |
31.7000 KRW |
| 2022-03-24 |
31.4589 KRW |
116,456,963.0361 IOST |
31.7000 KRW |
31.0000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2022-03-23 |
31.1669 KRW |
108,825,360.3404 IOST |
31.1000 KRW |
30.3000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2022-03-22 |
30.9619 KRW |
188,844,511.5940 IOST |
29.9000 KRW |
29.7000 KRW |
31.8000 KRW |
31.0000 KRW |
| 2022-03-21 |
29.6711 KRW |
90,982,301.8777 IOST |
29.8000 KRW |
29.2000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2022-03-20 |
29.9618 KRW |
130,752,552.4881 IOST |
30.3000 KRW |
29.4000 KRW |
30.9000 KRW |
30.1000 KRW |
| 2022-03-19 |
29.8850 KRW |
380,068,992.6951 IOST |
28.5000 KRW |
28.4000 KRW |
30.9000 KRW |
30.0000 KRW |
| 2022-03-18 |
27.8775 KRW |
68,955,202.3528 IOST |
27.7000 KRW |
27.4000 KRW |
28.8000 KRW |
28.5000 KRW |
| 2022-03-17 |
28.0355 KRW |
69,393,645.5154 IOST |
28.3000 KRW |
27.6000 KRW |
28.4000 KRW |
27.8000 KRW |
| 2022-03-16 |
27.5963 KRW |
77,405,465.2412 IOST |
27.3000 KRW |
26.9000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2022-03-15 |
27.2364 KRW |
76,302,706.0567 IOST |
27.9000 KRW |
26.7000 KRW |
28.0000 KRW |
27.4000 KRW |
| 2022-03-14 |
27.1803 KRW |
82,835,028.4127 IOST |
26.6000 KRW |
26.5000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2022-03-13 |
27.1918 KRW |
69,606,812.6607 IOST |
27.2000 KRW |
26.7000 KRW |
27.5000 KRW |
27.2000 KRW |
| 2022-03-12 |
27.4378 KRW |
47,483,878.3471 IOST |
27.2000 KRW |
27.1000 KRW |
27.8000 KRW |
27.2000 KRW |
| 2022-03-11 |
27.5826 KRW |
78,236,595.3530 IOST |
28.1000 KRW |
27.1000 KRW |
28.2000 KRW |
27.4000 KRW |
| 2022-03-10 |
27.7452 KRW |
104,776,812.6252 IOST |
28.9000 KRW |
27.0000 KRW |
29.1000 KRW |
28.2000 KRW |
| 2022-03-09 |
28.6756 KRW |
71,175,579.6470 IOST |
27.8000 KRW |
27.6000 KRW |
29.3000 KRW |
28.7000 KRW |
| 2022-03-08 |
27.5614 KRW |
80,947,037.2808 IOST |
27.4000 KRW |
27.1000 KRW |
28.2000 KRW |
27.8000 KRW |
| 2022-03-07 |
27.4866 KRW |
100,698,276.8608 IOST |
27.5000 KRW |
26.5000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2022-03-06 |
28.1160 KRW |
67,239,933.2020 IOST |
28.8000 KRW |
27.3000 KRW |
29.0000 KRW |
27.7000 KRW |
| 2022-03-05 |
28.2703 KRW |
46,493,505.6375 IOST |
28.4000 KRW |
27.6000 KRW |
29.0000 KRW |
28.7000 KRW |
| 2022-03-04 |
28.9152 KRW |
86,667,236.9449 IOST |
30.0000 KRW |
27.8000 KRW |
30.1000 KRW |
28.4000 KRW |
| 2022-03-03 |
30.3525 KRW |
76,056,696.9264 IOST |
30.9000 KRW |
29.5000 KRW |
31.2000 KRW |
29.9000 KRW |
| 2022-03-02 |
31.2380 KRW |
129,453,454.1182 IOST |
31.4000 KRW |
30.5000 KRW |
32.1000 KRW |
30.9000 KRW |
| 2022-03-01 |
31.3130 KRW |
117,203,357.8313 IOST |
31.7000 KRW |
30.7000 KRW |
32.0000 KRW |
31.0000 KRW |
| 2022-02-28 |
30.1155 KRW |
77,115,546.0507 IOST |
29.2000 KRW |
28.6000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2022-02-27 |
29.6930 KRW |
65,376,941.7921 IOST |
30.3000 KRW |
28.7000 KRW |
30.7000 KRW |
29.1000 KRW |
| 2022-02-26 |
30.5513 KRW |
86,786,020.2550 IOST |
30.0000 KRW |
29.9000 KRW |
31.2000 KRW |
29.9000 KRW |
| 2022-02-25 |
28.4234 KRW |
122,501,607.5158 IOST |
27.3000 KRW |
26.9000 KRW |
30.2000 KRW |
30.0000 KRW |
| 2022-02-24 |
25.4340 KRW |
135,967,637.1713 IOST |
27.2000 KRW |
24.2000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2022-02-23 |
28.0914 KRW |
43,677,908.2809 IOST |
28.2000 KRW |
27.1000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2022-02-22 |
26.5099 KRW |
126,757,030.7540 IOST |
26.2000 KRW |
25.6000 KRW |
27.9000 KRW |
27.9000 KRW |
| 2022-02-21 |
28.9404 KRW |
242,508,340.1252 IOST |
27.9000 KRW |
26.3000 KRW |
30.2000 KRW |
26.4000 KRW |
| 2022-02-20 |
28.2206 KRW |
66,871,446.9450 IOST |
29.7000 KRW |
27.5000 KRW |
29.8000 KRW |
28.3000 KRW |
| 2022-02-19 |
29.3178 KRW |
42,842,844.7726 IOST |
30.1000 KRW |
28.6000 KRW |
30.3000 KRW |
29.6000 KRW |
| 2022-02-18 |
30.1265 KRW |
69,065,573.8985 IOST |
29.8000 KRW |
29.5000 KRW |
30.9000 KRW |
30.1000 KRW |
| 2022-02-17 |
31.5461 KRW |
94,026,019.0906 IOST |
33.0000 KRW |
29.6000 KRW |
33.3000 KRW |
30.0000 KRW |
| 2022-02-16 |
33.0290 KRW |
60,813,389.0440 IOST |
33.4000 KRW |
32.2000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2022-02-15 |
32.5457 KRW |
52,924,344.4838 IOST |
31.5000 KRW |
31.4000 KRW |
33.4000 KRW |
33.4000 KRW |
| 2022-02-14 |
30.8455 KRW |
63,023,292.5576 IOST |
31.6000 KRW |
30.2000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2022-02-13 |
32.0748 KRW |
42,378,029.9095 IOST |
32.6000 KRW |
31.4000 KRW |
32.9000 KRW |
31.7000 KRW |
| 2022-02-12 |
32.4076 KRW |
58,994,468.1649 IOST |
32.9000 KRW |
31.4000 KRW |
33.2000 KRW |
32.7000 KRW |
| 2022-02-11 |
34.2213 KRW |
108,943,731.8227 IOST |
34.4000 KRW |
32.2000 KRW |
35.3000 KRW |
33.0000 KRW |
| 2022-02-10 |
35.4423 KRW |
98,602,831.1233 IOST |
36.3000 KRW |
34.0000 KRW |
36.5000 KRW |
34.6000 KRW |
| 2022-02-09 |
36.3613 KRW |
194,296,361.6848 IOST |
36.0000 KRW |
35.7000 KRW |
37.3000 KRW |
36.6000 KRW |