Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
233.1803 KRW |
3,754,092.7081 BCD |
267.7000 KRW |
211.6000 KRW |
268.0000 KRW |
238.4000 KRW |
| 2022-05-01 |
236.8783 KRW |
1,358,798.0924 BCD |
267.7000 KRW |
211.6000 KRW |
268.0000 KRW |
216.8000 KRW |
| 2022-04-30 |
291.5806 KRW |
807,064.9506 BCD |
307.3000 KRW |
273.0000 KRW |
315.9000 KRW |
277.4000 KRW |
| 2022-04-29 |
342.2668 KRW |
728,970.5720 BCD |
351.0000 KRW |
322.6000 KRW |
369.4000 KRW |
333.1000 KRW |
| 2022-04-28 |
376.8821 KRW |
220,758.9015 BCD |
388.0000 KRW |
363.2000 KRW |
388.0000 KRW |
374.6000 KRW |
| 2022-04-27 |
369.3581 KRW |
749,091.0964 BCD |
376.2000 KRW |
357.1000 KRW |
393.8000 KRW |
366.3000 KRW |
| 2022-04-26 |
401.8518 KRW |
620,636.7214 BCD |
416.1000 KRW |
380.0000 KRW |
417.8000 KRW |
399.7000 KRW |
| 2022-04-25 |
417.8333 KRW |
494,551.3482 BCD |
422.7000 KRW |
407.5000 KRW |
427.9000 KRW |
425.0000 KRW |
| 2022-04-24 |
442.5502 KRW |
1,346,292.2780 BCD |
433.0000 KRW |
417.0000 KRW |
478.3000 KRW |
448.7000 KRW |
| 2022-04-23 |
439.8868 KRW |
179,455.6368 BCD |
452.0000 KRW |
431.4000 KRW |
453.2000 KRW |
433.3000 KRW |
| 2022-04-22 |
465.8612 KRW |
1,201,412.8828 BCD |
456.0000 KRW |
442.0000 KRW |
498.0000 KRW |
464.4000 KRW |
| 2022-04-21 |
488.4218 KRW |
1,681,732.4644 BCD |
493.0000 KRW |
462.0000 KRW |
523.4000 KRW |
493.1000 KRW |
| 2022-04-20 |
537.6864 KRW |
853,817.9086 BCD |
532.0000 KRW |
525.3000 KRW |
554.9000 KRW |
526.8000 KRW |
| 2022-04-19 |
553.0726 KRW |
972,606.6934 BCD |
548.9000 KRW |
537.8000 KRW |
570.5000 KRW |
542.9000 KRW |
| 2022-04-18 |
566.6561 KRW |
599,684.0379 BCD |
570.0000 KRW |
560.2000 KRW |
578.0000 KRW |
567.0000 KRW |
| 2022-04-17 |
605.8630 KRW |
987,230.3037 BCD |
595.1000 KRW |
583.3000 KRW |
638.0000 KRW |
620.9000 KRW |
| 2022-04-16 |
590.2146 KRW |
736,987.4788 BCD |
612.6000 KRW |
581.5000 KRW |
612.6000 KRW |
600.0000 KRW |
| 2022-04-15 |
583.7246 KRW |
2,807,915.6826 BCD |
632.4000 KRW |
551.0000 KRW |
637.0000 KRW |
566.2000 KRW |
| 2022-04-14 |
796.9848 KRW |
2,009,214.2877 BCD |
743.5000 KRW |
739.4000 KRW |
839.8000 KRW |
812.5000 KRW |
| 2022-04-13 |
776.8076 KRW |
1,513,742.2689 BCD |
708.4000 KRW |
692.5000 KRW |
830.0000 KRW |
823.2000 KRW |
| 2022-04-12 |
713.8774 KRW |
718,034.5575 BCD |
736.9000 KRW |
696.0000 KRW |
741.8000 KRW |
702.0000 KRW |
| 2022-04-11 |
760.3060 KRW |
2,420,992.3987 BCD |
700.0000 KRW |
692.0000 KRW |
807.0000 KRW |
752.9000 KRW |
| 2022-04-10 |
682.0466 KRW |
191,744.6683 BCD |
673.5000 KRW |
660.0000 KRW |
696.0000 KRW |
678.9000 KRW |
| 2022-04-09 |
685.0019 KRW |
55,240.7481 BCD |
682.5000 KRW |
677.4000 KRW |
693.9000 KRW |
677.5000 KRW |
| 2022-04-08 |
680.9803 KRW |
98,626.8253 BCD |
687.1000 KRW |
670.0000 KRW |
695.0000 KRW |
672.4000 KRW |
| 2022-04-07 |
704.6284 KRW |
1,113,178.6848 BCD |
672.2000 KRW |
665.7000 KRW |
764.0000 KRW |
679.0000 KRW |
| 2022-04-06 |
678.0152 KRW |
270,788.7489 BCD |
670.0000 KRW |
657.2000 KRW |
710.0000 KRW |
658.5000 KRW |
| 2022-04-05 |
721.9904 KRW |
93,502.8338 BCD |
720.2000 KRW |
711.1000 KRW |
731.2000 KRW |
722.7000 KRW |
| 2022-04-04 |
723.4236 KRW |
169,291.1014 BCD |
717.4000 KRW |
708.1000 KRW |
738.7000 KRW |
730.5000 KRW |
| 2022-04-03 |
709.0226 KRW |
48,129.2324 BCD |
720.0000 KRW |
706.0000 KRW |
720.0000 KRW |
713.9000 KRW |
| 2022-04-02 |
712.0664 KRW |
274,852.8927 BCD |
703.3000 KRW |
697.0000 KRW |
724.0000 KRW |
718.5000 KRW |
| 2022-04-01 |
688.9450 KRW |
164,727.0594 BCD |
687.0000 KRW |
683.0000 KRW |
698.8000 KRW |
697.1000 KRW |
| 2022-03-31 |
705.6547 KRW |
1,142,217.0994 BCD |
687.6000 KRW |
676.1000 KRW |
736.9000 KRW |
710.3000 KRW |
| 2022-03-30 |
673.8814 KRW |
513,141.3420 BCD |
672.0000 KRW |
657.5000 KRW |
705.7000 KRW |
670.0000 KRW |
| 2022-03-29 |
667.2846 KRW |
270,978.9919 BCD |
678.7000 KRW |
656.0000 KRW |
682.9000 KRW |
670.0000 KRW |
| 2022-03-28 |
709.0912 KRW |
2,101,021.3361 BCD |
640.1000 KRW |
637.7000 KRW |
774.4000 KRW |
675.0000 KRW |
| 2022-03-27 |
632.6794 KRW |
185,476.1244 BCD |
623.9000 KRW |
620.3000 KRW |
640.9000 KRW |
640.9000 KRW |
| 2022-03-26 |
619.2055 KRW |
47,897.7042 BCD |
623.1000 KRW |
616.3000 KRW |
623.6000 KRW |
617.0000 KRW |
| 2022-03-25 |
620.8079 KRW |
116,334.2859 BCD |
623.0000 KRW |
612.2000 KRW |
628.9000 KRW |
626.0000 KRW |
| 2022-03-24 |
615.5043 KRW |
116,524.5310 BCD |
610.1000 KRW |
608.0000 KRW |
620.6000 KRW |
615.0000 KRW |
| 2022-03-23 |
608.7545 KRW |
133,273.0430 BCD |
610.0000 KRW |
607.1000 KRW |
616.0000 KRW |
609.1000 KRW |
| 2022-03-22 |
627.9433 KRW |
233,714.0799 BCD |
627.9000 KRW |
620.0000 KRW |
634.9000 KRW |
632.7000 KRW |
| 2022-03-21 |
611.6725 KRW |
235,634.6994 BCD |
621.8000 KRW |
607.6000 KRW |
628.8000 KRW |
617.0000 KRW |
| 2022-03-20 |
597.3695 KRW |
227,116.3697 BCD |
604.9000 KRW |
585.6000 KRW |
606.3000 KRW |
599.2000 KRW |
| 2022-03-19 |
597.5124 KRW |
251,118.9670 BCD |
602.2000 KRW |
593.6000 KRW |
603.6000 KRW |
596.4000 KRW |
| 2022-03-18 |
591.1749 KRW |
489,472.4526 BCD |
588.2000 KRW |
581.4000 KRW |
608.8000 KRW |
601.9000 KRW |
| 2022-03-17 |
629.3474 KRW |
824,739.7014 BCD |
639.9000 KRW |
622.2000 KRW |
644.8000 KRW |
636.0000 KRW |
| 2022-03-16 |
639.5938 KRW |
318,469.7056 BCD |
626.0000 KRW |
616.6000 KRW |
669.9000 KRW |
635.0000 KRW |
| 2022-03-15 |
618.1461 KRW |
44,019.5917 BCD |
614.5000 KRW |
612.0000 KRW |
623.7000 KRW |
615.3000 KRW |
| 2022-03-14 |
628.3790 KRW |
43,781.7349 BCD |
629.1000 KRW |
622.0000 KRW |
638.6000 KRW |
637.8000 KRW |