Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
80.7922 KRW |
14,205,896,815.6300 IOST |
65.3000 KRW |
62.4000 KRW |
99.6000 KRW |
95.4000 KRW |
| 2021-09-07 |
68.2200 KRW |
1,653,202,321.3968 IOST |
74.3000 KRW |
58.0000 KRW |
74.6000 KRW |
65.6000 KRW |
| 2021-09-06 |
70.7289 KRW |
852,566,703.3688 IOST |
70.1000 KRW |
66.6000 KRW |
74.5000 KRW |
74.1000 KRW |
| 2021-09-05 |
75.4706 KRW |
3,510,104,822.6730 IOST |
68.3000 KRW |
66.1000 KRW |
92.6000 KRW |
70.3000 KRW |
| 2021-09-04 |
68.8674 KRW |
3,484,709,851.0155 IOST |
60.3000 KRW |
58.7000 KRW |
75.4000 KRW |
67.1000 KRW |
| 2021-09-03 |
57.0575 KRW |
1,813,408,783.2298 IOST |
52.0000 KRW |
51.1000 KRW |
62.9000 KRW |
60.2000 KRW |
| 2021-09-02 |
52.9319 KRW |
676,516,346.8891 IOST |
50.7000 KRW |
50.0000 KRW |
56.5000 KRW |
52.0000 KRW |
| 2021-09-01 |
49.8968 KRW |
293,657,060.7750 IOST |
49.4000 KRW |
47.7000 KRW |
51.7000 KRW |
50.2000 KRW |
| 2021-08-31 |
48.3804 KRW |
235,140,400.3238 IOST |
49.1000 KRW |
47.1000 KRW |
50.2000 KRW |
48.5000 KRW |
| 2021-08-30 |
49.8536 KRW |
214,541,835.9972 IOST |
51.6000 KRW |
48.5000 KRW |
51.6000 KRW |
48.9000 KRW |
| 2021-08-29 |
51.6969 KRW |
158,609,387.5820 IOST |
53.3000 KRW |
50.7000 KRW |
53.7000 KRW |
51.7000 KRW |
| 2021-08-28 |
52.9040 KRW |
209,942,169.4880 IOST |
54.5000 KRW |
51.9000 KRW |
55.0000 KRW |
52.8000 KRW |
| 2021-08-27 |
51.5872 KRW |
349,645,230.4229 IOST |
52.3000 KRW |
49.1000 KRW |
54.7000 KRW |
54.0000 KRW |
| 2021-08-26 |
53.2247 KRW |
1,850,457,464.4782 IOST |
51.6000 KRW |
49.5000 KRW |
56.9000 KRW |
52.8000 KRW |
| 2021-08-25 |
51.9863 KRW |
1,452,583,157.0816 IOST |
46.9000 KRW |
45.4000 KRW |
57.8000 KRW |
52.2000 KRW |
| 2021-08-24 |
47.8119 KRW |
297,239,175.7524 IOST |
49.9000 KRW |
45.3000 KRW |
50.0000 KRW |
47.9000 KRW |
| 2021-08-23 |
52.0280 KRW |
3,701,289,314.7156 IOST |
43.3000 KRW |
43.2000 KRW |
68.7000 KRW |
50.4000 KRW |
| 2021-08-22 |
43.5264 KRW |
435,047,476.5174 IOST |
41.7000 KRW |
40.1000 KRW |
45.8000 KRW |
43.3000 KRW |
| 2021-08-21 |
39.5538 KRW |
245,615,283.6395 IOST |
38.4000 KRW |
37.4000 KRW |
42.2000 KRW |
41.5000 KRW |
| 2021-08-20 |
37.5353 KRW |
117,172,671.0037 IOST |
37.2000 KRW |
36.7000 KRW |
38.7000 KRW |
38.4000 KRW |
| 2021-08-19 |
35.9629 KRW |
78,335,738.3232 IOST |
35.5000 KRW |
34.8000 KRW |
37.5000 KRW |
37.2000 KRW |
| 2021-08-18 |
35.7881 KRW |
151,431,701.5741 IOST |
36.0000 KRW |
34.2000 KRW |
36.7000 KRW |
35.8000 KRW |
| 2021-08-17 |
37.5348 KRW |
137,978,937.2349 IOST |
38.2000 KRW |
35.7000 KRW |
38.7000 KRW |
36.7000 KRW |
| 2021-08-16 |
38.4039 KRW |
231,803,543.4111 IOST |
38.5000 KRW |
37.4000 KRW |
39.4000 KRW |
38.2000 KRW |
| 2021-08-15 |
39.5279 KRW |
792,344,204.2075 IOST |
38.1000 KRW |
36.5000 KRW |
42.3000 KRW |
38.5000 KRW |
| 2021-08-14 |
36.5122 KRW |
202,685,319.2368 IOST |
37.2000 KRW |
35.2000 KRW |
37.5000 KRW |
37.0000 KRW |
| 2021-08-13 |
36.8432 KRW |
470,295,923.1264 IOST |
35.6000 KRW |
35.0000 KRW |
39.6000 KRW |
37.2000 KRW |
| 2021-08-12 |
35.2980 KRW |
261,157,377.0904 IOST |
35.4000 KRW |
33.2000 KRW |
36.9000 KRW |
34.1000 KRW |
| 2021-08-11 |
34.8356 KRW |
302,313,613.3440 IOST |
33.8000 KRW |
33.2000 KRW |
36.1000 KRW |
35.2000 KRW |
| 2021-08-10 |
32.7412 KRW |
386,288,935.5324 IOST |
32.1000 KRW |
31.6000 KRW |
33.9000 KRW |
33.5000 KRW |
| 2021-08-09 |
31.2645 KRW |
200,720,610.5062 IOST |
31.3000 KRW |
29.9000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2021-08-08 |
32.4071 KRW |
239,436,782.6654 IOST |
32.8000 KRW |
31.1000 KRW |
33.6000 KRW |
31.7000 KRW |
| 2021-08-07 |
32.1281 KRW |
424,048,887.3041 IOST |
31.9000 KRW |
31.3000 KRW |
33.0000 KRW |
32.7000 KRW |
| 2021-08-06 |
33.0721 KRW |
1,529,041,748.9596 IOST |
31.1000 KRW |
31.0000 KRW |
37.7000 KRW |
31.8000 KRW |
| 2021-08-05 |
29.1967 KRW |
182,067,743.7149 IOST |
29.2000 KRW |
28.4000 KRW |
30.5000 KRW |
30.4000 KRW |
| 2021-08-04 |
28.6592 KRW |
116,155,120.4156 IOST |
28.8000 KRW |
27.9000 KRW |
29.2000 KRW |
29.1000 KRW |
| 2021-08-03 |
28.6725 KRW |
223,398,976.5287 IOST |
29.9000 KRW |
27.8000 KRW |
30.0000 KRW |
28.9000 KRW |
| 2021-08-02 |
29.5807 KRW |
221,036,410.9038 IOST |
29.6000 KRW |
28.3000 KRW |
30.4000 KRW |
30.0000 KRW |
| 2021-08-01 |
31.3255 KRW |
357,816,759.2337 IOST |
31.7000 KRW |
29.0000 KRW |
32.8000 KRW |
29.4000 KRW |
| 2021-07-31 |
31.5132 KRW |
706,087,952.7361 IOST |
30.1000 KRW |
29.7000 KRW |
32.5000 KRW |
31.9000 KRW |
| 2021-07-30 |
29.3692 KRW |
718,367,604.4281 IOST |
27.8000 KRW |
27.5000 KRW |
30.9000 KRW |
30.1000 KRW |
| 2021-07-29 |
27.3483 KRW |
324,524,717.6714 IOST |
26.9000 KRW |
26.2000 KRW |
28.3000 KRW |
28.1000 KRW |
| 2021-07-28 |
26.6591 KRW |
131,360,859.4708 IOST |
26.8000 KRW |
26.2000 KRW |
27.2000 KRW |
26.8000 KRW |
| 2021-07-27 |
26.2575 KRW |
247,514,755.8126 IOST |
26.5000 KRW |
25.2000 KRW |
27.2000 KRW |
26.7000 KRW |
| 2021-07-26 |
28.1520 KRW |
318,074,426.6971 IOST |
27.2000 KRW |
26.3000 KRW |
29.4000 KRW |
26.8000 KRW |
| 2021-07-25 |
26.8492 KRW |
323,934,642.1768 IOST |
28.4000 KRW |
25.9000 KRW |
28.6000 KRW |
27.1000 KRW |
| 2021-07-24 |
27.0802 KRW |
371,359,577.3118 IOST |
24.8000 KRW |
24.6000 KRW |
28.9000 KRW |
28.5000 KRW |
| 2021-07-23 |
24.1525 KRW |
269,942,208.1630 IOST |
23.6000 KRW |
23.2000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2021-07-22 |
23.8507 KRW |
570,848,258.1496 IOST |
22.8000 KRW |
22.6000 KRW |
26.4000 KRW |
23.3000 KRW |
| 2021-07-21 |
21.9521 KRW |
149,972,677.7885 IOST |
21.4000 KRW |
20.4000 KRW |
23.2000 KRW |
22.9000 KRW |