Crypto exchange Bithumb

Market IOST (IOST) / KRW

Identifier on Bithumb: IOST
123...1415
Date Price Volume Open Low High Close
2021-04-17 102.1176 KRW 188,335,810.0460 IOST 92.0600 KRW 90.1600 KRW 115.2000 KRW 107.1000 KRW
2021-04-16 93.0079 KRW 24,700,314.9178 IOST 92.0600 KRW 90.1600 KRW 95.8000 KRW 93.2400 KRW
2021-04-15 98.7867 KRW 32,571,068.0533 IOST 95.4200 KRW 92.9000 KRW 104.2000 KRW 98.4600 KRW
2021-04-14 100.7515 KRW 86,921,326.4655 IOST 101.2000 KRW 95.0400 KRW 107.3000 KRW 95.8000 KRW
2021-04-13 82.4385 KRW 24,845,482.6106 IOST 76.7300 KRW 75.7800 KRW 86.6900 KRW 82.8400 KRW
2021-04-12 77.0979 KRW 12,727,439.4315 IOST 75.3200 KRW 74.2800 KRW 79.8600 KRW 78.0700 KRW
2021-04-11 72.8519 KRW 5,022,120.7097 IOST 72.9300 KRW 71.7900 KRW 73.7600 KRW 73.5800 KRW
2021-04-10 69.1341 KRW 8,378,316.1187 IOST 69.4900 KRW 68.4800 KRW 69.8500 KRW 69.5200 KRW
2021-04-09 69.5745 KRW 4,874,180.9503 IOST 69.7200 KRW 68.9200 KRW 70.2500 KRW 69.3900 KRW
2021-04-08 68.6714 KRW 5,397,742.7840 IOST 68.6200 KRW 67.6600 KRW 70.0000 KRW 69.9100 KRW
2021-04-07 67.2397 KRW 12,020,436.2870 IOST 66.1600 KRW 64.6700 KRW 82.0000 KRW 69.1600 KRW
2021-04-06 74.1655 KRW 13,965,026.4622 IOST 73.6100 KRW 72.1800 KRW 77.7500 KRW 76.9000 KRW
2021-04-05 70.7941 KRW 20,539,647.0772 IOST 69.1900 KRW 68.7000 KRW 72.3700 KRW 68.9500 KRW
2021-04-04 65.8945 KRW 7,631,953.0563 IOST 66.3800 KRW 64.9200 KRW 67.2600 KRW 66.8600 KRW
2021-04-03 65.6140 KRW 13,295,244.6175 IOST 68.5400 KRW 63.0000 KRW 68.7000 KRW 63.9500 KRW
2021-04-02 67.9201 KRW 6,795,096.1187 IOST 67.1300 KRW 66.5400 KRW 69.5600 KRW 69.4500 KRW
2021-04-01 66.2998 KRW 13,840,496.5687 IOST 67.5700 KRW 64.5400 KRW 67.7700 KRW 66.0600 KRW
2021-03-31 64.0366 KRW 13,032,711.0617 IOST 63.8500 KRW 62.4300 KRW 65.3700 KRW 64.2400 KRW
2021-03-30 63.5058 KRW 4,719,591.5694 IOST 63.3300 KRW 62.3900 KRW 64.6000 KRW 64.1500 KRW
2021-03-29 60.6117 KRW 5,459,091.1778 IOST 61.6800 KRW 59.3500 KRW 63.0000 KRW 61.6900 KRW
2021-03-28 58.9060 KRW 6,123,232.3780 IOST 59.2300 KRW 58.1100 KRW 59.8600 KRW 59.1000 KRW
2021-03-27 58.6629 KRW 4,311,990.5280 IOST 58.1600 KRW 57.8300 KRW 59.6200 KRW 58.6400 KRW
2021-03-26 57.7404 KRW 4,961,898.6258 IOST 57.6000 KRW 56.1800 KRW 59.2800 KRW 58.8200 KRW
2021-03-25 52.7266 KRW 6,431,901.8511 IOST 53.0200 KRW 51.8700 KRW 54.1100 KRW 53.5500 KRW
2021-03-24 56.1459 KRW 12,770,902.8439 IOST 59.8200 KRW 52.4900 KRW 60.0300 KRW 55.2200 KRW
2021-03-23 56.9681 KRW 6,015,623.3013 IOST 57.0400 KRW 55.3700 KRW 58.2900 KRW 57.1900 KRW
2021-03-22 59.0392 KRW 15,917,603.5576 IOST 60.8100 KRW 56.9400 KRW 61.2000 KRW 57.7800 KRW
2021-03-21 63.5474 KRW 18,651,916.2790 IOST 63.9800 KRW 61.8600 KRW 66.2000 KRW 63.5800 KRW
2021-03-20 65.2540 KRW 49,764,516.0868 IOST 59.0700 KRW 59.0000 KRW 69.9700 KRW 69.5200 KRW
2021-03-19 55.3039 KRW 8,239,223.0401 IOST 56.0900 KRW 54.3400 KRW 56.2300 KRW 54.5900 KRW
2021-03-18 53.7714 KRW 12,675,338.1317 IOST 53.9100 KRW 52.3000 KRW 54.8200 KRW 54.2800 KRW
2021-03-17 48.3326 KRW 14,293,651.0609 IOST 47.8300 KRW 47.2800 KRW 50.4200 KRW 49.7600 KRW
2021-03-16 47.4156 KRW 18,017,942.7148 IOST 47.5900 KRW 46.7200 KRW 48.4000 KRW 47.8700 KRW
2021-03-15 48.7218 KRW 9,020,200.4308 IOST 48.9100 KRW 47.9200 KRW 49.3000 KRW 49.1000 KRW
2021-03-14 50.6735 KRW 7,197,289.8458 IOST 50.1800 KRW 49.5900 KRW 51.8000 KRW 50.8800 KRW
2021-03-13 50.5218 KRW 19,805,857.2994 IOST 51.2200 KRW 48.6300 KRW 52.4300 KRW 49.9700 KRW
2021-03-12 50.3723 KRW 7,724,683.0329 IOST 50.1900 KRW 49.3200 KRW 50.9000 KRW 50.6300 KRW
2021-03-11 51.8650 KRW 5,652,850.0190 IOST 52.1700 KRW 51.1500 KRW 52.3700 KRW 52.0400 KRW
2021-03-10 52.4006 KRW 7,325,114.5974 IOST 53.1000 KRW 51.1600 KRW 53.5900 KRW 52.3800 KRW
2021-03-09 52.1586 KRW 10,100,935.4467 IOST 51.6500 KRW 51.0900 KRW 53.4400 KRW 53.4400 KRW
2021-03-08 50.5828 KRW 10,771,925.8950 IOST 50.4000 KRW 50.1200 KRW 51.4400 KRW 51.1300 KRW
2021-03-07 51.4677 KRW 7,438,816.5548 IOST 51.3400 KRW 50.7400 KRW 52.4800 KRW 51.7500 KRW
2021-03-06 51.5587 KRW 9,666,267.1018 IOST 52.2100 KRW 50.3800 KRW 52.6400 KRW 51.5400 KRW
2021-03-05 55.6705 KRW 19,593,050.8101 IOST 54.8600 KRW 53.1900 KRW 58.0000 KRW 55.4700 KRW
2021-03-04 52.8401 KRW 14,897,196.6781 IOST 54.5100 KRW 50.6700 KRW 54.8300 KRW 52.0000 KRW
2021-03-03 48.4135 KRW 16,579,083.6022 IOST 46.9100 KRW 46.9000 KRW 51.3700 KRW 50.7800 KRW
2021-03-02 46.0428 KRW 14,186,279.4198 IOST 47.6100 KRW 44.3900 KRW 48.1300 KRW 45.3100 KRW
2021-03-01 44.9108 KRW 19,523,003.0962 IOST 44.5100 KRW 43.5600 KRW 46.1300 KRW 44.8900 KRW
2021-02-28 38.0749 KRW 37,920,240.9135 IOST 38.4300 KRW 35.4500 KRW 42.8800 KRW 39.7100 KRW
2021-02-27 46.5600 KRW 15,801,282.1482 IOST 45.8000 KRW 45.1200 KRW 47.9500 KRW 45.8400 KRW
123...1415