Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
34.7864 KRW |
230,274,179.5283 IOST |
35.6000 KRW |
33.7000 KRW |
35.9000 KRW |
35.8000 KRW |
| 2022-04-17 |
36.6341 KRW |
156,823,301.8692 IOST |
36.7000 KRW |
35.3000 KRW |
37.2000 KRW |
35.5000 KRW |
| 2022-04-16 |
36.8267 KRW |
97,377,885.7330 IOST |
37.4000 KRW |
36.1000 KRW |
37.5000 KRW |
36.7000 KRW |
| 2022-04-15 |
36.9934 KRW |
184,557,564.6647 IOST |
37.4000 KRW |
36.2000 KRW |
37.6000 KRW |
36.9000 KRW |
| 2022-04-14 |
37.7550 KRW |
393,841,142.2641 IOST |
38.3000 KRW |
36.3000 KRW |
38.9000 KRW |
37.4000 KRW |
| 2022-04-13 |
37.5339 KRW |
505,876,280.8373 IOST |
37.3000 KRW |
36.1000 KRW |
38.9000 KRW |
38.1000 KRW |
| 2022-04-12 |
38.0134 KRW |
2,414,456,032.5916 IOST |
34.6000 KRW |
33.6000 KRW |
40.7000 KRW |
37.0000 KRW |
| 2022-04-11 |
36.2053 KRW |
380,576,220.2579 IOST |
38.5000 KRW |
34.1000 KRW |
38.7000 KRW |
34.8000 KRW |
| 2022-04-10 |
39.2018 KRW |
170,260,928.8270 IOST |
40.2000 KRW |
38.4000 KRW |
40.3000 KRW |
38.8000 KRW |
| 2022-04-09 |
39.6373 KRW |
216,835,725.8902 IOST |
39.4000 KRW |
38.7000 KRW |
40.8000 KRW |
40.1000 KRW |
| 2022-04-08 |
40.7068 KRW |
544,706,272.7373 IOST |
41.9000 KRW |
38.7000 KRW |
42.2000 KRW |
39.2000 KRW |
| 2022-04-07 |
41.2714 KRW |
1,832,647,506.1292 IOST |
38.7000 KRW |
38.4000 KRW |
42.7000 KRW |
41.8000 KRW |
| 2022-04-06 |
40.6789 KRW |
982,992,700.5526 IOST |
43.6000 KRW |
38.1000 KRW |
43.6000 KRW |
38.7000 KRW |
| 2022-04-05 |
44.8690 KRW |
664,493,270.9725 IOST |
45.1000 KRW |
43.2000 KRW |
46.6000 KRW |
43.5000 KRW |
| 2022-04-04 |
46.1631 KRW |
596,572,777.5064 IOST |
49.7000 KRW |
43.0000 KRW |
50.1000 KRW |
45.1000 KRW |
| 2022-04-03 |
48.8091 KRW |
1,261,596,692.5547 IOST |
47.1000 KRW |
45.6000 KRW |
51.5000 KRW |
48.3000 KRW |
| 2022-04-02 |
50.1207 KRW |
1,292,917,255.0125 IOST |
51.4000 KRW |
46.8000 KRW |
52.2000 KRW |
47.1000 KRW |
| 2022-04-01 |
53.9321 KRW |
6,074,296,370.6404 IOST |
51.2000 KRW |
50.2000 KRW |
57.8000 KRW |
51.4000 KRW |
| 2022-03-31 |
57.4748 KRW |
21,928,758,105.2990 IOST |
42.1000 KRW |
41.7000 KRW |
65.4000 KRW |
50.7000 KRW |
| 2022-03-30 |
42.0943 KRW |
2,932,527,097.7067 IOST |
38.8000 KRW |
37.1000 KRW |
45.0000 KRW |
42.2000 KRW |
| 2022-03-29 |
40.0158 KRW |
393,674,262.5579 IOST |
39.8000 KRW |
37.9000 KRW |
41.0000 KRW |
38.9000 KRW |
| 2022-03-28 |
43.5938 KRW |
3,809,163,567.7489 IOST |
40.1000 KRW |
38.9000 KRW |
47.6000 KRW |
40.8000 KRW |
| 2022-03-27 |
41.1700 KRW |
4,790,973,695.2252 IOST |
40.2000 KRW |
36.6000 KRW |
46.5000 KRW |
40.1000 KRW |
| 2022-03-26 |
38.9349 KRW |
3,021,153,142.5964 IOST |
31.8000 KRW |
31.3000 KRW |
43.2000 KRW |
40.6000 KRW |
| 2022-03-25 |
32.1795 KRW |
156,413,321.0955 IOST |
31.7000 KRW |
31.0000 KRW |
33.1000 KRW |
31.7000 KRW |
| 2022-03-24 |
31.4589 KRW |
116,456,963.0361 IOST |
31.7000 KRW |
31.0000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2022-03-23 |
31.1669 KRW |
108,825,360.3404 IOST |
31.1000 KRW |
30.3000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2022-03-22 |
30.9619 KRW |
188,844,511.5940 IOST |
29.9000 KRW |
29.7000 KRW |
31.8000 KRW |
31.0000 KRW |
| 2022-03-21 |
29.6711 KRW |
90,982,301.8777 IOST |
29.8000 KRW |
29.2000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2022-03-20 |
29.9618 KRW |
130,752,552.4881 IOST |
30.3000 KRW |
29.4000 KRW |
30.9000 KRW |
30.1000 KRW |
| 2022-03-19 |
29.8850 KRW |
380,068,992.6951 IOST |
28.5000 KRW |
28.4000 KRW |
30.9000 KRW |
30.0000 KRW |
| 2022-03-18 |
27.8775 KRW |
68,955,202.3528 IOST |
27.7000 KRW |
27.4000 KRW |
28.8000 KRW |
28.5000 KRW |
| 2022-03-17 |
28.0355 KRW |
69,393,645.5154 IOST |
28.3000 KRW |
27.6000 KRW |
28.4000 KRW |
27.8000 KRW |
| 2022-03-16 |
27.5963 KRW |
77,405,465.2412 IOST |
27.3000 KRW |
26.9000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2022-03-15 |
27.2364 KRW |
76,302,706.0567 IOST |
27.9000 KRW |
26.7000 KRW |
28.0000 KRW |
27.4000 KRW |
| 2022-03-14 |
27.1803 KRW |
82,835,028.4127 IOST |
26.6000 KRW |
26.5000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2022-03-13 |
27.1918 KRW |
69,606,812.6607 IOST |
27.2000 KRW |
26.7000 KRW |
27.5000 KRW |
27.2000 KRW |
| 2022-03-12 |
27.4378 KRW |
47,483,878.3471 IOST |
27.2000 KRW |
27.1000 KRW |
27.8000 KRW |
27.2000 KRW |
| 2022-03-11 |
27.5826 KRW |
78,236,595.3530 IOST |
28.1000 KRW |
27.1000 KRW |
28.2000 KRW |
27.4000 KRW |
| 2022-03-10 |
27.7452 KRW |
104,776,812.6252 IOST |
28.9000 KRW |
27.0000 KRW |
29.1000 KRW |
28.2000 KRW |
| 2022-03-09 |
28.6756 KRW |
71,175,579.6470 IOST |
27.8000 KRW |
27.6000 KRW |
29.3000 KRW |
28.7000 KRW |
| 2022-03-08 |
27.5614 KRW |
80,947,037.2808 IOST |
27.4000 KRW |
27.1000 KRW |
28.2000 KRW |
27.8000 KRW |
| 2022-03-07 |
27.4866 KRW |
100,698,276.8608 IOST |
27.5000 KRW |
26.5000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2022-03-06 |
28.1160 KRW |
67,239,933.2020 IOST |
28.8000 KRW |
27.3000 KRW |
29.0000 KRW |
27.7000 KRW |
| 2022-03-05 |
28.2703 KRW |
46,493,505.6375 IOST |
28.4000 KRW |
27.6000 KRW |
29.0000 KRW |
28.7000 KRW |
| 2022-03-04 |
28.9152 KRW |
86,667,236.9449 IOST |
30.0000 KRW |
27.8000 KRW |
30.1000 KRW |
28.4000 KRW |
| 2022-03-03 |
30.3525 KRW |
76,056,696.9264 IOST |
30.9000 KRW |
29.5000 KRW |
31.2000 KRW |
29.9000 KRW |
| 2022-03-02 |
31.2380 KRW |
129,453,454.1182 IOST |
31.4000 KRW |
30.5000 KRW |
32.1000 KRW |
30.9000 KRW |
| 2022-03-01 |
31.3130 KRW |
117,203,357.8313 IOST |
31.7000 KRW |
30.7000 KRW |
32.0000 KRW |
31.0000 KRW |
| 2022-02-28 |
30.1155 KRW |
77,115,546.0507 IOST |
29.2000 KRW |
28.6000 KRW |
31.7000 KRW |
31.5000 KRW |