Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-10 |
59.8596 KRW |
241,030,989.4158 IOST |
62.6000 KRW |
55.1000 KRW |
62.9000 KRW |
58.7000 KRW |
| 2021-11-09 |
63.2472 KRW |
306,315,948.6735 IOST |
62.2000 KRW |
61.2000 KRW |
65.0000 KRW |
62.8000 KRW |
| 2021-11-08 |
61.2123 KRW |
178,810,526.5414 IOST |
61.1000 KRW |
60.4000 KRW |
62.5000 KRW |
62.3000 KRW |
| 2021-11-07 |
61.3788 KRW |
135,858,794.5799 IOST |
60.9000 KRW |
60.5000 KRW |
62.1000 KRW |
61.5000 KRW |
| 2021-11-06 |
61.1373 KRW |
169,245,000.9663 IOST |
62.5000 KRW |
59.7000 KRW |
62.6000 KRW |
60.7000 KRW |
| 2021-11-05 |
63.4463 KRW |
221,992,791.6644 IOST |
65.2000 KRW |
62.0000 KRW |
66.1000 KRW |
62.6000 KRW |
| 2021-11-04 |
65.2870 KRW |
528,634,154.1968 IOST |
64.7000 KRW |
62.2000 KRW |
67.7000 KRW |
65.0000 KRW |
| 2021-11-03 |
64.7751 KRW |
2,172,103,213.7345 IOST |
60.5000 KRW |
59.9000 KRW |
67.5000 KRW |
64.4000 KRW |
| 2021-11-02 |
58.7683 KRW |
265,374,575.1610 IOST |
58.2000 KRW |
56.6000 KRW |
61.0000 KRW |
60.7000 KRW |
| 2021-11-01 |
58.8902 KRW |
354,687,222.5378 IOST |
58.7000 KRW |
56.1000 KRW |
61.4000 KRW |
58.2000 KRW |
| 2021-10-31 |
56.5584 KRW |
266,894,439.7413 IOST |
57.4000 KRW |
55.2000 KRW |
58.9000 KRW |
58.7000 KRW |
| 2021-10-30 |
57.3277 KRW |
183,885,198.7998 IOST |
58.4000 KRW |
56.0000 KRW |
58.7000 KRW |
56.6000 KRW |
| 2021-10-29 |
57.9220 KRW |
193,876,523.5581 IOST |
57.0000 KRW |
56.7000 KRW |
59.5000 KRW |
58.5000 KRW |