Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
29.6930 KRW |
65,376,941.7921 IOST |
30.3000 KRW |
28.7000 KRW |
30.7000 KRW |
29.1000 KRW |
| 2022-02-26 |
30.5513 KRW |
86,786,020.2550 IOST |
30.0000 KRW |
29.9000 KRW |
31.2000 KRW |
29.9000 KRW |
| 2022-02-25 |
28.4234 KRW |
122,501,607.5158 IOST |
27.3000 KRW |
26.9000 KRW |
30.2000 KRW |
30.0000 KRW |
| 2022-02-24 |
25.4340 KRW |
135,967,637.1713 IOST |
27.2000 KRW |
24.2000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2022-02-23 |
28.0914 KRW |
43,677,908.2809 IOST |
28.2000 KRW |
27.1000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2022-02-22 |
26.5099 KRW |
126,757,030.7540 IOST |
26.2000 KRW |
25.6000 KRW |
27.9000 KRW |
27.9000 KRW |
| 2022-02-21 |
28.9404 KRW |
242,508,340.1252 IOST |
27.9000 KRW |
26.3000 KRW |
30.2000 KRW |
26.4000 KRW |
| 2022-02-20 |
28.2206 KRW |
66,871,446.9450 IOST |
29.7000 KRW |
27.5000 KRW |
29.8000 KRW |
28.3000 KRW |
| 2022-02-19 |
29.3178 KRW |
42,842,844.7726 IOST |
30.1000 KRW |
28.6000 KRW |
30.3000 KRW |
29.6000 KRW |
| 2022-02-18 |
30.1265 KRW |
69,065,573.8985 IOST |
29.8000 KRW |
29.5000 KRW |
30.9000 KRW |
30.1000 KRW |
| 2022-02-17 |
31.5461 KRW |
94,026,019.0906 IOST |
33.0000 KRW |
29.6000 KRW |
33.3000 KRW |
30.0000 KRW |
| 2022-02-16 |
33.0290 KRW |
60,813,389.0440 IOST |
33.4000 KRW |
32.2000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2022-02-15 |
32.5457 KRW |
52,924,344.4838 IOST |
31.5000 KRW |
31.4000 KRW |
33.4000 KRW |
33.4000 KRW |
| 2022-02-14 |
30.8455 KRW |
63,023,292.5576 IOST |
31.6000 KRW |
30.2000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2022-02-13 |
32.0748 KRW |
42,378,029.9095 IOST |
32.6000 KRW |
31.4000 KRW |
32.9000 KRW |
31.7000 KRW |
| 2022-02-12 |
32.4076 KRW |
58,994,468.1649 IOST |
32.9000 KRW |
31.4000 KRW |
33.2000 KRW |
32.7000 KRW |
| 2022-02-11 |
34.2213 KRW |
108,943,731.8227 IOST |
34.4000 KRW |
32.2000 KRW |
35.3000 KRW |
33.0000 KRW |
| 2022-02-10 |
35.4423 KRW |
98,602,831.1233 IOST |
36.3000 KRW |
34.0000 KRW |
36.5000 KRW |
34.6000 KRW |
| 2022-02-09 |
36.3613 KRW |
194,296,361.6848 IOST |
36.0000 KRW |
35.7000 KRW |
37.3000 KRW |
36.6000 KRW |
| 2022-02-08 |
36.5732 KRW |
234,748,328.2491 IOST |
36.7000 KRW |
34.6000 KRW |
38.4000 KRW |
36.0000 KRW |
| 2022-02-07 |
35.8036 KRW |
162,340,528.3578 IOST |
35.2000 KRW |
34.4000 KRW |
37.1000 KRW |
36.7000 KRW |
| 2022-02-06 |
34.8222 KRW |
92,793,062.1334 IOST |
34.8000 KRW |
33.7000 KRW |
35.8000 KRW |
34.9000 KRW |
| 2022-02-05 |
34.7180 KRW |
113,600,828.7566 IOST |
33.8000 KRW |
33.4000 KRW |
36.0000 KRW |
35.1000 KRW |
| 2022-02-04 |
32.4217 KRW |
186,847,242.7166 IOST |
31.7000 KRW |
31.2000 KRW |
33.5000 KRW |
33.5000 KRW |
| 2022-02-03 |
30.7385 KRW |
113,679,206.2193 IOST |
30.7000 KRW |
30.0000 KRW |
31.5000 KRW |
31.4000 KRW |
| 2022-02-02 |
32.4478 KRW |
174,920,770.7271 IOST |
31.6000 KRW |
30.7000 KRW |
34.1000 KRW |
31.0000 KRW |
| 2022-02-01 |
31.8603 KRW |
42,287,591.1474 IOST |
32.3000 KRW |
31.2000 KRW |
32.9000 KRW |
31.6000 KRW |
| 2022-01-31 |
31.4715 KRW |
143,727,599.0727 IOST |
31.7000 KRW |
30.0000 KRW |
32.7000 KRW |
32.3000 KRW |
| 2022-01-30 |
31.8984 KRW |
51,831,685.0558 IOST |
31.9000 KRW |
30.7000 KRW |
32.6000 KRW |
31.4000 KRW |
| 2022-01-29 |
31.0726 KRW |
143,685,992.5706 IOST |
29.9000 KRW |
29.7000 KRW |
32.1000 KRW |
31.9000 KRW |
| 2022-01-28 |
29.1162 KRW |
76,703,199.5621 IOST |
29.4000 KRW |
28.4000 KRW |
29.7000 KRW |
29.3000 KRW |
| 2022-01-27 |
28.3443 KRW |
75,135,941.7514 IOST |
28.8000 KRW |
27.4000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2022-01-26 |
28.7786 KRW |
359,427,088.6705 IOST |
26.6000 KRW |
26.4000 KRW |
30.6000 KRW |
28.7000 KRW |
| 2022-01-25 |
26.7137 KRW |
120,808,530.9494 IOST |
26.6000 KRW |
25.7000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2022-01-24 |
26.8130 KRW |
991,197,313.3038 IOST |
27.7000 KRW |
24.2000 KRW |
28.6000 KRW |
26.3000 KRW |
| 2022-01-23 |
27.2131 KRW |
90,358,225.6356 IOST |
26.2000 KRW |
26.0000 KRW |
28.3000 KRW |
27.0000 KRW |
| 2022-01-22 |
26.3500 KRW |
104,202,657.3261 IOST |
28.6000 KRW |
23.7000 KRW |
29.0000 KRW |
25.6000 KRW |
| 2022-01-21 |
30.3088 KRW |
89,110,519.6122 IOST |
31.7000 KRW |
28.0000 KRW |
31.9000 KRW |
28.3000 KRW |
| 2022-01-20 |
32.9200 KRW |
42,382,847.3795 IOST |
33.1000 KRW |
31.7000 KRW |
34.0000 KRW |
32.0000 KRW |
| 2022-01-19 |
33.3974 KRW |
34,714,874.1530 IOST |
34.2000 KRW |
32.5000 KRW |
34.4000 KRW |
33.3000 KRW |
| 2022-01-18 |
34.3213 KRW |
37,704,613.2927 IOST |
34.8000 KRW |
33.6000 KRW |
35.1000 KRW |
34.6000 KRW |
| 2022-01-17 |
35.2525 KRW |
47,204,834.7367 IOST |
36.3000 KRW |
34.0000 KRW |
36.4000 KRW |
34.8000 KRW |
| 2022-01-16 |
36.1543 KRW |
52,395,863.0923 IOST |
36.1000 KRW |
35.5000 KRW |
36.8000 KRW |
36.2000 KRW |
| 2022-01-15 |
36.0136 KRW |
37,780,900.1792 IOST |
36.0000 KRW |
35.7000 KRW |
36.5000 KRW |
36.3000 KRW |
| 2022-01-14 |
35.6304 KRW |
48,602,274.2013 IOST |
35.6000 KRW |
35.0000 KRW |
37.3000 KRW |
35.9000 KRW |
| 2022-01-13 |
36.5690 KRW |
93,438,355.4784 IOST |
36.8000 KRW |
35.4000 KRW |
37.3000 KRW |
35.6000 KRW |
| 2022-01-12 |
36.5010 KRW |
62,471,587.7135 IOST |
35.8000 KRW |
35.6000 KRW |
37.3000 KRW |
36.7000 KRW |
| 2022-01-11 |
34.2624 KRW |
98,900,181.6155 IOST |
34.0000 KRW |
33.4000 KRW |
35.9000 KRW |
35.7000 KRW |
| 2022-01-10 |
34.6194 KRW |
82,476,511.1161 IOST |
35.4000 KRW |
32.5000 KRW |
36.5000 KRW |
33.7000 KRW |
| 2022-01-09 |
35.4422 KRW |
26,046,716.4641 IOST |
35.5000 KRW |
34.7000 KRW |
36.0000 KRW |
35.2000 KRW |