Identifier on UpBit: KRW-IOST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-18 |
34.3213 KRW |
37,704,613.2927 IOST |
34.8000 KRW |
33.6000 KRW |
35.1000 KRW |
34.6000 KRW |
2022-01-17 |
35.2525 KRW |
47,204,834.7367 IOST |
36.3000 KRW |
34.0000 KRW |
36.4000 KRW |
34.8000 KRW |
2022-01-16 |
36.1543 KRW |
52,395,863.0923 IOST |
36.1000 KRW |
35.5000 KRW |
36.8000 KRW |
36.2000 KRW |
2022-01-15 |
36.0136 KRW |
37,780,900.1792 IOST |
36.0000 KRW |
35.7000 KRW |
36.5000 KRW |
36.3000 KRW |
2022-01-14 |
35.6304 KRW |
48,602,274.2013 IOST |
35.6000 KRW |
35.0000 KRW |
37.3000 KRW |
35.9000 KRW |
2022-01-13 |
36.5690 KRW |
93,438,355.4784 IOST |
36.8000 KRW |
35.4000 KRW |
37.3000 KRW |
35.6000 KRW |
2022-01-12 |
36.5010 KRW |
62,471,587.7135 IOST |
35.8000 KRW |
35.6000 KRW |
37.3000 KRW |
36.7000 KRW |
2022-01-11 |
34.2624 KRW |
98,900,181.6155 IOST |
34.0000 KRW |
33.4000 KRW |
35.9000 KRW |
35.7000 KRW |
2022-01-10 |
34.6194 KRW |
82,476,511.1161 IOST |
35.4000 KRW |
32.5000 KRW |
36.5000 KRW |
33.7000 KRW |
2022-01-09 |
35.4422 KRW |
26,046,716.4641 IOST |
35.5000 KRW |
34.7000 KRW |
36.0000 KRW |
35.2000 KRW |
2022-01-08 |
35.8206 KRW |
31,520,238.6454 IOST |
36.2000 KRW |
34.5000 KRW |
36.9000 KRW |
35.6000 KRW |
2022-01-07 |
36.1528 KRW |
54,551,860.2938 IOST |
38.1000 KRW |
35.1000 KRW |
38.1000 KRW |
35.7000 KRW |
2022-01-06 |
36.6664 KRW |
78,100,634.6926 IOST |
37.0000 KRW |
35.4000 KRW |
38.0000 KRW |
37.8000 KRW |
2022-01-05 |
38.5405 KRW |
85,773,992.3061 IOST |
40.0000 KRW |
35.7000 KRW |
40.6000 KRW |
37.2000 KRW |
2022-01-04 |
40.3361 KRW |
65,680,345.2947 IOST |
40.6000 KRW |
39.3000 KRW |
41.2000 KRW |
39.8000 KRW |
2022-01-03 |
41.1519 KRW |
141,328,858.6754 IOST |
41.6000 KRW |
39.7000 KRW |
42.7000 KRW |
40.7000 KRW |
2022-01-02 |
40.5761 KRW |
303,893,376.6809 IOST |
39.9000 KRW |
39.4000 KRW |
42.6000 KRW |
41.4000 KRW |
2022-01-01 |
38.8137 KRW |
30,285,523.2997 IOST |
38.4000 KRW |
38.3000 KRW |
39.5000 KRW |
39.2000 KRW |
2021-12-31 |
38.7921 KRW |
63,696,182.4786 IOST |
39.0000 KRW |
37.3000 KRW |
39.6000 KRW |
38.4000 KRW |
2021-12-30 |
38.9357 KRW |
58,500,066.5444 IOST |
39.1000 KRW |
37.7000 KRW |
40.1000 KRW |
39.0000 KRW |
2021-12-29 |
39.7660 KRW |
65,539,643.7290 IOST |
40.0000 KRW |
38.8000 KRW |
40.6000 KRW |
39.3000 KRW |
2021-12-28 |
42.0156 KRW |
123,197,224.2166 IOST |
44.3000 KRW |
40.0000 KRW |
44.3000 KRW |
40.6000 KRW |
2021-12-27 |
44.8922 KRW |
88,829,570.9646 IOST |
45.7000 KRW |
44.1000 KRW |
45.8000 KRW |
44.4000 KRW |
2021-12-26 |
44.5428 KRW |
126,322,890.0904 IOST |
43.6000 KRW |
42.6000 KRW |
46.0000 KRW |
45.7000 KRW |
2021-12-25 |
43.2001 KRW |
60,334,171.9005 IOST |
42.4000 KRW |
42.0000 KRW |
44.3000 KRW |
43.9000 KRW |
2021-12-24 |
43.8390 KRW |
136,270,764.4005 IOST |
43.8000 KRW |
42.3000 KRW |
44.7000 KRW |
42.5000 KRW |
2021-12-23 |
43.7601 KRW |
629,559,272.1017 IOST |
38.8000 KRW |
38.6000 KRW |
46.9000 KRW |
43.6000 KRW |
2021-12-22 |
38.0380 KRW |
94,060,974.0969 IOST |
37.2000 KRW |
36.8000 KRW |
39.6000 KRW |
39.0000 KRW |
2021-12-21 |
36.7200 KRW |
72,347,486.5176 IOST |
36.0000 KRW |
35.2000 KRW |
37.7000 KRW |
37.5000 KRW |
2021-12-20 |
35.7757 KRW |
73,597,393.6862 IOST |
36.2000 KRW |
35.0000 KRW |
36.5000 KRW |
36.1000 KRW |
2021-12-19 |
36.6569 KRW |
51,128,908.8654 IOST |
36.6000 KRW |
36.2000 KRW |
37.2000 KRW |
36.6000 KRW |
2021-12-18 |
36.5229 KRW |
45,071,715.0115 IOST |
36.4000 KRW |
35.6000 KRW |
37.2000 KRW |
36.6000 KRW |
2021-12-17 |
36.4275 KRW |
87,216,727.0988 IOST |
37.0000 KRW |
35.3000 KRW |
37.4000 KRW |
36.5000 KRW |
2021-12-16 |
37.9757 KRW |
70,497,252.3809 IOST |
38.2000 KRW |
36.8000 KRW |
38.6000 KRW |
37.0000 KRW |
2021-12-15 |
37.0158 KRW |
81,999,183.5790 IOST |
37.3000 KRW |
35.1000 KRW |
38.8000 KRW |
38.2000 KRW |
2021-12-14 |
36.3528 KRW |
85,958,328.2374 IOST |
36.4000 KRW |
35.0000 KRW |
37.6000 KRW |
37.4000 KRW |
2021-12-13 |
37.6210 KRW |
64,928,633.8532 IOST |
39.5000 KRW |
36.0000 KRW |
39.6000 KRW |
36.3000 KRW |
2021-12-12 |
39.4741 KRW |
32,049,802.1150 IOST |
39.9000 KRW |
38.8000 KRW |
40.1000 KRW |
39.6000 KRW |
2021-12-11 |
39.4650 KRW |
45,687,151.2337 IOST |
39.2000 KRW |
38.7000 KRW |
40.5000 KRW |
39.9000 KRW |
2021-12-10 |
39.9549 KRW |
73,842,961.4113 IOST |
40.0000 KRW |
39.0000 KRW |
41.2000 KRW |
39.6000 KRW |
2021-12-09 |
41.3475 KRW |
116,459,421.2914 IOST |
42.4000 KRW |
40.1000 KRW |
42.8000 KRW |
40.2000 KRW |
2021-12-08 |
41.9662 KRW |
133,094,977.8266 IOST |
43.0000 KRW |
40.2000 KRW |
43.3000 KRW |
42.3000 KRW |
2021-12-07 |
42.4466 KRW |
124,391,806.5268 IOST |
42.0000 KRW |
41.2000 KRW |
43.3000 KRW |
42.7000 KRW |
2021-12-06 |
39.8920 KRW |
162,374,860.2567 IOST |
41.5000 KRW |
37.6000 KRW |
42.2000 KRW |
41.9000 KRW |
2021-12-05 |
42.5167 KRW |
195,635,179.5787 IOST |
42.0000 KRW |
39.0000 KRW |
44.5000 KRW |
41.4000 KRW |
2021-12-04 |
39.1816 KRW |
393,201,808.4787 IOST |
47.4000 KRW |
29.4000 KRW |
47.4000 KRW |
41.8000 KRW |
2021-12-03 |
49.0062 KRW |
175,748,326.7746 IOST |
50.4000 KRW |
46.8000 KRW |
50.5000 KRW |
47.3000 KRW |
2021-12-02 |
50.5404 KRW |
353,885,896.1457 IOST |
50.2000 KRW |
49.3000 KRW |
52.2000 KRW |
50.4000 KRW |
2021-12-01 |
50.1507 KRW |
113,087,287.8577 IOST |
49.8000 KRW |
49.4000 KRW |
51.2000 KRW |
50.3000 KRW |
2021-11-30 |
50.4095 KRW |
226,184,515.7117 IOST |
52.0000 KRW |
49.1000 KRW |
52.3000 KRW |
50.2000 KRW |