Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
65.4503 KRW |
4,425,519,651.8875 IOST |
65.5000 KRW |
62.0000 KRW |
69.8000 KRW |
66.3000 KRW |
| 2021-09-29 |
65.7994 KRW |
1,824,168,265.0687 IOST |
64.5000 KRW |
62.0000 KRW |
68.5000 KRW |
65.7000 KRW |
| 2021-09-28 |
66.9616 KRW |
1,734,853,826.7112 IOST |
69.3000 KRW |
64.5000 KRW |
70.9000 KRW |
65.0000 KRW |
| 2021-09-27 |
71.2620 KRW |
1,275,150,369.8245 IOST |
71.7000 KRW |
68.8000 KRW |
73.6000 KRW |
69.8000 KRW |
| 2021-09-26 |
71.0438 KRW |
1,777,190,957.4039 IOST |
72.6000 KRW |
66.8000 KRW |
74.7000 KRW |
71.8000 KRW |
| 2021-09-25 |
72.4019 KRW |
1,345,318,820.8934 IOST |
74.0000 KRW |
69.7000 KRW |
75.8000 KRW |
72.6000 KRW |
| 2021-09-24 |
74.7453 KRW |
3,800,633,456.9091 IOST |
80.3000 KRW |
69.5000 KRW |
82.2000 KRW |
73.9000 KRW |
| 2021-09-23 |
78.7807 KRW |
2,923,098,331.9817 IOST |
81.2000 KRW |
74.0000 KRW |
83.9000 KRW |
80.1000 KRW |
| 2021-09-22 |
70.8239 KRW |
3,560,396,474.7772 IOST |
65.2000 KRW |
62.0000 KRW |
82.7000 KRW |
81.2000 KRW |
| 2021-09-21 |
69.6880 KRW |
2,885,329,650.9300 IOST |
70.0000 KRW |
63.6000 KRW |
75.8000 KRW |
64.4000 KRW |
| 2021-09-20 |
73.5839 KRW |
2,431,534,865.6649 IOST |
81.9000 KRW |
67.0000 KRW |
82.0000 KRW |
69.6000 KRW |
| 2021-09-19 |
82.7315 KRW |
679,532,930.5609 IOST |
85.0000 KRW |
80.8000 KRW |
85.5000 KRW |
81.9000 KRW |
| 2021-09-18 |
85.0532 KRW |
938,216,287.9970 IOST |
84.4000 KRW |
83.2000 KRW |
87.3000 KRW |
84.8000 KRW |
| 2021-09-17 |
84.1751 KRW |
1,471,356,163.3656 IOST |
87.7000 KRW |
82.1000 KRW |
87.8000 KRW |
84.3000 KRW |
| 2021-09-16 |
89.2952 KRW |
2,707,121,460.6700 IOST |
94.4000 KRW |
86.8000 KRW |
95.3000 KRW |
87.7000 KRW |
| 2021-09-15 |
93.0450 KRW |
5,041,791,645.7264 IOST |
89.1000 KRW |
88.1000 KRW |
98.1000 KRW |
93.6000 KRW |
| 2021-09-14 |
85.9396 KRW |
3,713,324,966.0428 IOST |
80.4000 KRW |
78.6000 KRW |
90.8000 KRW |
88.4000 KRW |
| 2021-09-13 |
81.8208 KRW |
2,395,070,040.0973 IOST |
87.5000 KRW |
75.9000 KRW |
90.7000 KRW |
80.7000 KRW |
| 2021-09-12 |
85.7816 KRW |
2,064,727,845.2268 IOST |
88.3000 KRW |
82.5000 KRW |
89.7000 KRW |
87.1000 KRW |
| 2021-09-11 |
91.1225 KRW |
2,407,423,287.0036 IOST |
91.5000 KRW |
87.6000 KRW |
95.0000 KRW |
88.0000 KRW |
| 2021-09-10 |
94.5339 KRW |
6,497,404,128.3589 IOST |
98.2000 KRW |
86.3000 KRW |
102.0000 KRW |
89.2000 KRW |
| 2021-09-09 |
97.8157 KRW |
10,113,373,640.8180 IOST |
95.7000 KRW |
90.0000 KRW |
110.0000 KRW |
98.2000 KRW |
| 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 |