Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
18.2868 KRW |
101,562,307.0865 IOST |
18.3000 KRW |
17.9000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2022-08-23 |
18.1958 KRW |
94,162,460.2893 IOST |
18.2000 KRW |
17.8000 KRW |
18.5000 KRW |
18.2000 KRW |
| 2022-08-22 |
18.0655 KRW |
123,002,862.4930 IOST |
18.6000 KRW |
17.7000 KRW |
18.6000 KRW |
18.1000 KRW |
| 2022-08-21 |
18.4551 KRW |
65,780,198.3552 IOST |
18.4000 KRW |
18.1000 KRW |
18.8000 KRW |
18.7000 KRW |
| 2022-08-20 |
18.4289 KRW |
99,082,608.9306 IOST |
18.1000 KRW |
17.9000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2022-08-19 |
18.7341 KRW |
407,469,995.4168 IOST |
19.6000 KRW |
17.9000 KRW |
19.7000 KRW |
18.2000 KRW |
| 2022-08-18 |
19.9207 KRW |
101,373,798.3843 IOST |
19.9000 KRW |
19.4000 KRW |
20.2000 KRW |
19.6000 KRW |
| 2022-08-17 |
20.5447 KRW |
200,365,953.5303 IOST |
21.0000 KRW |
19.7000 KRW |
21.5000 KRW |
20.0000 KRW |
| 2022-08-16 |
21.0357 KRW |
91,014,144.1973 IOST |
21.2000 KRW |
20.8000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2022-08-15 |
21.2775 KRW |
167,880,495.7223 IOST |
21.2000 KRW |
20.8000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2022-08-14 |
21.5194 KRW |
215,557,975.6126 IOST |
21.5000 KRW |
20.9000 KRW |
22.0000 KRW |
21.2000 KRW |
| 2022-08-13 |
21.5113 KRW |
153,190,012.2957 IOST |
21.7000 KRW |
21.2000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2022-08-12 |
22.0177 KRW |
990,838,852.5596 IOST |
21.5000 KRW |
20.9000 KRW |
23.3000 KRW |
21.6000 KRW |
| 2022-08-11 |
21.4454 KRW |
808,166,159.6679 IOST |
21.0000 KRW |
20.7000 KRW |
22.3000 KRW |
21.3000 KRW |
| 2022-08-10 |
20.0042 KRW |
683,929,513.9834 IOST |
19.5000 KRW |
18.8000 KRW |
21.1000 KRW |
20.8000 KRW |
| 2022-08-09 |
19.9202 KRW |
222,167,132.3924 IOST |
20.3000 KRW |
19.1000 KRW |
20.8000 KRW |
19.6000 KRW |
| 2022-08-08 |
20.4355 KRW |
114,976,689.2353 IOST |
20.2000 KRW |
20.0000 KRW |
20.8000 KRW |
20.4000 KRW |
| 2022-08-07 |
20.2625 KRW |
119,861,467.3200 IOST |
20.4000 KRW |
20.0000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2022-08-06 |
20.4753 KRW |
270,684,823.9052 IOST |
20.1000 KRW |
20.0000 KRW |
20.9000 KRW |
20.6000 KRW |
| 2022-08-05 |
19.7404 KRW |
145,870,239.2026 IOST |
19.5000 KRW |
19.5000 KRW |
20.1000 KRW |
20.0000 KRW |
| 2022-08-04 |
19.6159 KRW |
147,978,602.3115 IOST |
19.7000 KRW |
19.2000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2022-08-03 |
19.8294 KRW |
240,998,088.0884 IOST |
19.8000 KRW |
19.2000 KRW |
20.4000 KRW |
19.7000 KRW |
| 2022-08-02 |
20.0863 KRW |
501,675,071.9481 IOST |
20.3000 KRW |
19.2000 KRW |
21.4000 KRW |
19.7000 KRW |
| 2022-08-01 |
19.9006 KRW |
500,413,671.0771 IOST |
19.4000 KRW |
19.3000 KRW |
20.5000 KRW |
20.4000 KRW |
| 2022-07-31 |
20.7798 KRW |
956,299,328.1323 IOST |
19.1000 KRW |
19.0000 KRW |
22.2000 KRW |
19.3000 KRW |
| 2022-07-30 |
19.4969 KRW |
126,919,860.3433 IOST |
19.2000 KRW |
19.0000 KRW |
20.1000 KRW |
19.3000 KRW |
| 2022-07-29 |
19.9208 KRW |
471,290,233.1194 IOST |
19.5000 KRW |
18.9000 KRW |
20.7000 KRW |
19.5000 KRW |
| 2022-07-28 |
18.6899 KRW |
292,486,603.5318 IOST |
18.3000 KRW |
18.0000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2022-07-27 |
17.7344 KRW |
155,279,730.4348 IOST |
17.8000 KRW |
17.3000 KRW |
18.3000 KRW |
18.3000 KRW |
| 2022-07-26 |
17.2323 KRW |
188,189,139.2264 IOST |
17.1000 KRW |
16.8000 KRW |
17.6000 KRW |
17.5000 KRW |
| 2022-07-25 |
17.4765 KRW |
134,559,998.9336 IOST |
17.9000 KRW |
17.2000 KRW |
18.2000 KRW |
17.3000 KRW |
| 2022-07-24 |
18.0858 KRW |
120,821,164.2854 IOST |
18.0000 KRW |
17.8000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2022-07-23 |
18.0511 KRW |
211,143,121.0678 IOST |
17.9000 KRW |
17.6000 KRW |
18.4000 KRW |
18.0000 KRW |
| 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 |