Crypto exchange Bithumb

Market IOST (IOST) / KRW

Identifier on Bithumb: IOST
Date Price Volume Open Low High Close
2019-05-01 19.7078 KRW 7,923,914.2451 IOST 20.1000 KRW 18.8000 KRW 20.6000 KRW 19.4000 KRW
2019-04-30 19.6273 KRW 12,159,812.1880 IOST 18.8000 KRW 18.3000 KRW 21.3000 KRW 20.1000 KRW
2019-04-29 19.3329 KRW 15,172,470.1304 IOST 20.9000 KRW 18.0000 KRW 20.9000 KRW 18.9000 KRW
2019-04-28 20.9309 KRW 4,658,794.0877 IOST 21.1000 KRW 20.6000 KRW 21.3000 KRW 20.9000 KRW
2019-04-27 20.9533 KRW 6,401,402.9485 IOST 21.3000 KRW 20.6000 KRW 21.4000 KRW 21.1000 KRW
2019-04-26 21.1125 KRW 8,794,330.0462 IOST 20.8000 KRW 20.3000 KRW 21.8000 KRW 21.3000 KRW
2019-04-25 22.4682 KRW 29,600,444.7180 IOST 23.2000 KRW 20.0000 KRW 24.2000 KRW 20.8000 KRW
2019-04-24 22.3444 KRW 20,585,318.8113 IOST 22.7000 KRW 20.5000 KRW 24.1000 KRW 22.7000 KRW
2019-04-23 23.2202 KRW 11,337,534.9415 IOST 23.5000 KRW 22.5000 KRW 24.3000 KRW 22.6000 KRW
2019-04-22 24.0556 KRW 25,085,310.4464 IOST 25.2000 KRW 22.6000 KRW 25.5000 KRW 23.5000 KRW
2019-04-21 25.0723 KRW 74,187,609.1679 IOST 23.3000 KRW 21.3000 KRW 27.9000 KRW 25.4000 KRW
2019-04-20 24.1260 KRW 14,043,660.4032 IOST 24.9000 KRW 23.1000 KRW 25.1000 KRW 23.5000 KRW
2019-04-19 25.0932 KRW 21,565,428.2935 IOST 25.8000 KRW 24.2000 KRW 27.0000 KRW 25.0000 KRW
2019-04-18 26.8162 KRW 81,920,681.3286 IOST 30.8000 KRW 24.0000 KRW 31.7000 KRW 25.8000 KRW
2019-04-17 29.6695 KRW 273,151,064.9539 IOST 26.2000 KRW 24.3000 KRW 34.3000 KRW 30.8000 KRW
2019-04-16 24.5863 KRW 134,895,983.1581 IOST 20.1000 KRW 20.0000 KRW 28.2000 KRW 25.7000 KRW
2019-04-15 21.7863 KRW 31,977,485.3209 IOST 25.1000 KRW 17.9000 KRW 25.3000 KRW 20.0000 KRW
2019-04-14 24.7294 KRW 9,867,617.7945 IOST 25.2000 KRW 23.6000 KRW 25.7000 KRW 25.1000 KRW
2019-04-13 25.5093 KRW 22,130,342.8626 IOST 26.6000 KRW 23.5000 KRW 27.4000 KRW 25.2000 KRW
2019-04-12 26.5478 KRW 68,032,093.7721 IOST 24.2000 KRW 23.2000 KRW 28.7000 KRW 26.6000 KRW
2019-04-11 23.7032 KRW 38,192,405.6992 IOST 27.2000 KRW 21.8000 KRW 27.2000 KRW 25.0000 KRW
2019-04-10 27.0878 KRW 20,719,145.0142 IOST 27.1000 KRW 26.2000 KRW 28.1000 KRW 27.2000 KRW
2019-04-09 27.0052 KRW 28,067,857.7509 IOST 27.3000 KRW 25.9000 KRW 28.2000 KRW 27.1000 KRW
2019-04-08 29.0093 KRW 200,710,710.2016 IOST 25.6000 KRW 24.7000 KRW 33.4000 KRW 27.5000 KRW
2019-04-07 26.0823 KRW 25,765,301.2837 IOST 26.2000 KRW 24.9000 KRW 27.4000 KRW 25.6000 KRW
2019-04-06 26.2990 KRW 38,334,470.7917 IOST 27.9000 KRW 24.9000 KRW 29.0000 KRW 26.3000 KRW
2019-04-05 27.8217 KRW 30,825,249.1432 IOST 27.7000 KRW 26.2000 KRW 30.9000 KRW 27.9000 KRW
2019-04-04 28.3352 KRW 64,374,798.5698 IOST 28.6000 KRW 26.2000 KRW 32.8000 KRW 27.5000 KRW
2019-04-03 31.0005 KRW 275,842,967.2631 IOST 28.5000 KRW 25.2000 KRW 38.5000 KRW 27.6000 KRW
2019-04-02 26.2601 KRW 645,798,283.1687 IOST 17.4000 KRW 14.8000 KRW 43.7000 KRW 28.5000 KRW
2019-04-01 16.4861 KRW 251,436,986.5053 IOST 12.0000 KRW 11.9000 KRW 22.5000 KRW 17.5000 KRW
2019-03-31 11.7056 KRW 114,503,116.7980 IOST 11.1000 KRW 10.7000 KRW 13.5000 KRW 12.0000 KRW
2019-03-30 11.3445 KRW 93,246,529.8584 IOST 12.4000 KRW 10.6000 KRW 12.9000 KRW 11.1000 KRW
2019-03-29 10.9755 KRW 179,237,308.4988 IOST 9.7800 KRW 9.7700 KRW 12.9000 KRW 12.7000 KRW
2019-03-28 9.7539 KRW 10,593,997.0442 IOST 9.7900 KRW 9.6000 KRW 9.9700 KRW 9.8800 KRW
2019-03-27 9.7670 KRW 46,501,064.6649 IOST 9.4800 KRW 9.4100 KRW 10.2000 KRW 9.7700 KRW
2019-03-26 9.4092 KRW 24,434,332.9274 IOST 9.6000 KRW 9.1800 KRW 9.7800 KRW 9.4800 KRW
2019-03-25 9.5058 KRW 39,442,906.6365 IOST 9.9100 KRW 9.2300 KRW 9.9200 KRW 9.6000 KRW
2019-03-24 9.8906 KRW 19,478,992.6558 IOST 10.1000 KRW 9.7000 KRW 10.2000 KRW 9.9100 KRW
2019-03-23 10.0265 KRW 45,613,707.1020 IOST 10.2000 KRW 9.7600 KRW 10.4000 KRW 10.1000 KRW
2019-03-22 10.5420 KRW 83,273,907.2153 IOST 10.6000 KRW 10.0000 KRW 11.2000 KRW 10.3000 KRW
2019-03-21 10.5109 KRW 281,486,611.0213 IOST 11.0000 KRW 9.7200 KRW 11.7000 KRW 10.6000 KRW
2019-03-20 9.9097 KRW 210,938,530.7830 IOST 8.6900 KRW 8.6600 KRW 12.4000 KRW 11.0000 KRW
2019-03-19 8.7793 KRW 40,155,496.3466 IOST 8.5700 KRW 8.4300 KRW 9.2100 KRW 8.7000 KRW
2019-03-18 8.6420 KRW 12,685,619.7745 IOST 8.6400 KRW 8.4900 KRW 8.7700 KRW 8.5700 KRW
2019-03-17 8.6136 KRW 33,931,834.1554 IOST 8.7200 KRW 8.3700 KRW 8.8500 KRW 8.6300 KRW
2019-03-16 8.7614 KRW 46,597,071.3057 IOST 8.6100 KRW 8.5400 KRW 9.3000 KRW 8.7200 KRW
2019-03-15 9.2024 KRW 167,157,671.3733 IOST 8.3600 KRW 8.3400 KRW 10.6000 KRW 8.6400 KRW
2019-03-14 8.3209 KRW 11,481,756.1708 IOST 8.3600 KRW 8.2200 KRW 8.4400 KRW 8.3600 KRW
2019-03-13 8.4493 KRW 22,092,128.4501 IOST 8.3300 KRW 8.2800 KRW 8.8000 KRW 8.4100 KRW