Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-29 |
54.0926 KRW |
1,449,524,614.4762 IOST |
48.3000 KRW |
47.8000 KRW |
57.1000 KRW |
52.1000 KRW |
| 2021-11-28 |
47.0680 KRW |
141,793,985.0421 IOST |
48.6000 KRW |
45.8000 KRW |
48.7000 KRW |
48.0000 KRW |
| 2021-11-27 |
48.3690 KRW |
119,631,371.8972 IOST |
47.5000 KRW |
47.2000 KRW |
49.1000 KRW |
48.6000 KRW |
| 2021-11-26 |
49.5027 KRW |
369,892,638.8606 IOST |
51.8000 KRW |
47.0000 KRW |
52.2000 KRW |
47.6000 KRW |
| 2021-11-25 |
51.4712 KRW |
298,855,896.5362 IOST |
51.5000 KRW |
50.5000 KRW |
53.0000 KRW |
51.8000 KRW |
| 2021-11-24 |
51.5699 KRW |
160,735,629.6151 IOST |
53.1000 KRW |
50.3000 KRW |
53.5000 KRW |
51.3000 KRW |
| 2021-11-23 |
52.8347 KRW |
114,554,412.9809 IOST |
53.4000 KRW |
51.7000 KRW |
54.0000 KRW |
53.3000 KRW |
| 2021-11-22 |
54.5729 KRW |
199,249,910.0283 IOST |
55.3000 KRW |
52.9000 KRW |
56.6000 KRW |
53.8000 KRW |
| 2021-11-21 |
55.1222 KRW |
156,332,893.1054 IOST |
54.8000 KRW |
53.9000 KRW |
56.9000 KRW |
55.6000 KRW |
| 2021-11-20 |
54.1662 KRW |
155,378,868.1499 IOST |
53.6000 KRW |
52.7000 KRW |
55.3000 KRW |
54.7000 KRW |
| 2021-11-19 |
52.4543 KRW |
165,780,033.0368 IOST |
51.0000 KRW |
50.1000 KRW |
54.9000 KRW |
53.6000 KRW |
| 2021-11-18 |
54.5378 KRW |
381,184,447.7198 IOST |
58.0000 KRW |
50.4000 KRW |
58.0000 KRW |
51.9000 KRW |
| 2021-11-17 |
55.7469 KRW |
336,785,389.7486 IOST |
55.6000 KRW |
53.9000 KRW |
58.6000 KRW |
57.9000 KRW |
| 2021-11-16 |
56.3839 KRW |
302,601,775.1397 IOST |
59.4000 KRW |
54.1000 KRW |
59.4000 KRW |
55.9000 KRW |
| 2021-11-15 |
58.7124 KRW |
160,160,176.3950 IOST |
58.5000 KRW |
57.8000 KRW |
61.2000 KRW |
58.8000 KRW |
| 2021-11-14 |
58.0602 KRW |
68,529,981.1777 IOST |
58.4000 KRW |
57.5000 KRW |
58.5000 KRW |
58.1000 KRW |
| 2021-11-13 |
57.8800 KRW |
58,325,941.2885 IOST |
58.0000 KRW |
57.4000 KRW |
58.5000 KRW |
58.4000 KRW |
| 2021-11-12 |
57.9286 KRW |
108,135,389.5047 IOST |
59.0000 KRW |
56.7000 KRW |
59.7000 KRW |
57.9000 KRW |
| 2021-11-11 |
59.0907 KRW |
90,718,252.9544 IOST |
59.0000 KRW |
58.0000 KRW |
59.8000 KRW |
59.1000 KRW |