Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-18 |
599.3114 KRW |
71,019.3823 BCD |
595.9000 KRW |
589.6000 KRW |
607.4000 KRW |
601.4000 KRW |
| 2020-12-17 |
627.7106 KRW |
1,067,015.6119 BCD |
590.7000 KRW |
586.0000 KRW |
673.0000 KRW |
590.7000 KRW |
| 2020-12-16 |
602.7870 KRW |
378,684.6055 BCD |
571.7000 KRW |
569.6000 KRW |
625.9000 KRW |
593.9000 KRW |
| 2020-12-15 |
563.3480 KRW |
54,900.0826 BCD |
559.2000 KRW |
553.6000 KRW |
568.9000 KRW |
557.3000 KRW |
| 2020-12-14 |
556.1865 KRW |
91,961.9860 BCD |
569.8000 KRW |
545.2000 KRW |
571.0000 KRW |
569.8000 KRW |
| 2020-12-13 |
558.2494 KRW |
50,296.2446 BCD |
559.6000 KRW |
552.4000 KRW |
567.9000 KRW |
561.8000 KRW |
| 2020-12-12 |
545.8071 KRW |
54,041.9221 BCD |
541.4000 KRW |
535.6000 KRW |
556.9000 KRW |
554.8000 KRW |
| 2020-12-11 |
551.0309 KRW |
34,021.5355 BCD |
550.0000 KRW |
542.3000 KRW |
557.0000 KRW |
551.0000 KRW |
| 2020-12-10 |
553.0206 KRW |
42,204.4933 BCD |
558.8000 KRW |
546.5000 KRW |
559.0000 KRW |
558.8000 KRW |
| 2020-12-09 |
569.1870 KRW |
55,696.4758 BCD |
571.7000 KRW |
566.0000 KRW |
577.4000 KRW |
577.4000 KRW |
| 2020-12-08 |
581.4992 KRW |
36,752.3752 BCD |
586.0000 KRW |
573.5000 KRW |
588.8000 KRW |
574.6000 KRW |
| 2020-12-07 |
599.6087 KRW |
23,434.2515 BCD |
600.0000 KRW |
595.8000 KRW |
605.0000 KRW |
604.8000 KRW |
| 2020-12-06 |
593.8501 KRW |
20,425.5065 BCD |
596.0000 KRW |
590.1000 KRW |
600.8000 KRW |
600.8000 KRW |
| 2020-12-05 |
602.3502 KRW |
24,745.6276 BCD |
596.5000 KRW |
596.0000 KRW |
608.0000 KRW |
603.2000 KRW |
| 2020-12-04 |
611.3311 KRW |
252,728.9076 BCD |
606.3000 KRW |
593.8000 KRW |
630.3000 KRW |
598.4000 KRW |
| 2020-12-03 |
608.9616 KRW |
24,324.2821 BCD |
612.8000 KRW |
601.3000 KRW |
613.9000 KRW |
609.3000 KRW |
| 2020-12-02 |
600.7961 KRW |
17,151.4451 BCD |
607.0000 KRW |
594.9000 KRW |
607.0000 KRW |
607.0000 KRW |
| 2020-12-01 |
605.5521 KRW |
101,255.9808 BCD |
611.5000 KRW |
600.0000 KRW |
611.5000 KRW |
607.9000 KRW |
| 2020-11-30 |
610.8991 KRW |
169,001.6943 BCD |
602.1000 KRW |
599.2000 KRW |
623.7000 KRW |
623.7000 KRW |
| 2020-11-29 |
600.3242 KRW |
67,555.2480 BCD |
599.3000 KRW |
591.0000 KRW |
606.0000 KRW |
596.1000 KRW |
| 2020-11-28 |
595.0128 KRW |
83,969.4921 BCD |
595.8000 KRW |
587.9000 KRW |
605.0000 KRW |
595.8000 KRW |
| 2020-11-27 |
576.6944 KRW |
42,092.0633 BCD |
577.0000 KRW |
572.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2020-11-26 |
567.3459 KRW |
144,774.2917 BCD |
579.0000 KRW |
550.0000 KRW |
595.8000 KRW |
583.0000 KRW |
| 2020-11-25 |
668.4466 KRW |
246,810.8353 BCD |
686.4000 KRW |
644.0000 KRW |
690.0000 KRW |
658.5000 KRW |
| 2020-11-24 |
671.4614 KRW |
248,340.4996 BCD |
674.5000 KRW |
651.3000 KRW |
693.7000 KRW |
693.7000 KRW |
| 2020-11-23 |
625.6793 KRW |
380,902.6500 BCD |
640.0000 KRW |
607.2000 KRW |
640.0000 KRW |
640.0000 KRW |
| 2020-11-22 |
606.3484 KRW |
208,411.1606 BCD |
610.6000 KRW |
597.0000 KRW |
617.0000 KRW |
611.3000 KRW |
| 2020-11-21 |
622.3878 KRW |
250,305.2960 BCD |
620.6000 KRW |
608.0000 KRW |
633.7000 KRW |
620.6000 KRW |
| 2020-11-20 |
598.9593 KRW |
215,056.8251 BCD |
592.1000 KRW |
586.4000 KRW |
635.0000 KRW |
592.1000 KRW |
| 2020-11-19 |
591.8577 KRW |
199,398.3921 BCD |
604.8000 KRW |
584.8000 KRW |
609.3000 KRW |
590.5000 KRW |
| 2020-11-18 |
653.6400 KRW |
1,313,047.5602 BCD |
638.1000 KRW |
612.2000 KRW |
719.0000 KRW |
638.0000 KRW |
| 2020-11-17 |
539.7367 KRW |
124,588.3424 BCD |
555.4000 KRW |
521.8000 KRW |
555.4000 KRW |
555.4000 KRW |
| 2020-11-16 |
504.2330 KRW |
96,241.1951 BCD |
500.9000 KRW |
498.2000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2020-11-15 |
500.1079 KRW |
38,477.8705 BCD |
500.3000 KRW |
498.7000 KRW |
504.0000 KRW |
502.3000 KRW |
| 2020-11-14 |
497.9037 KRW |
9,228.9565 BCD |
496.0000 KRW |
494.3000 KRW |
501.9000 KRW |
501.9000 KRW |
| 2020-11-13 |
500.4688 KRW |
71,398.5972 BCD |
498.0000 KRW |
494.8000 KRW |
504.3000 KRW |
500.0000 KRW |
| 2020-11-12 |
499.4238 KRW |
33,526.3044 BCD |
498.0000 KRW |
494.8000 KRW |
504.3000 KRW |
502.4000 KRW |
| 2020-11-11 |
504.9359 KRW |
31,436.6669 BCD |
503.8000 KRW |
503.3000 KRW |
510.0000 KRW |
509.9000 KRW |
| 2020-11-10 |
503.5550 KRW |
56,142.5138 BCD |
499.7000 KRW |
497.3000 KRW |
507.7000 KRW |
507.7000 KRW |
| 2020-11-09 |
498.1334 KRW |
22,449.9600 BCD |
493.1000 KRW |
488.7000 KRW |
507.0000 KRW |
507.0000 KRW |
| 2020-11-08 |
505.1625 KRW |
54,360.2225 BCD |
514.0000 KRW |
499.4000 KRW |
515.4000 KRW |
507.9000 KRW |
| 2020-11-07 |
504.2958 KRW |
118,191.3279 BCD |
515.9000 KRW |
493.7000 KRW |
516.8000 KRW |
505.3000 KRW |
| 2020-11-06 |
511.4913 KRW |
64,765.3346 BCD |
509.0000 KRW |
505.4000 KRW |
521.4000 KRW |
521.2000 KRW |
| 2020-11-05 |
486.0313 KRW |
107,047.4273 BCD |
483.7000 KRW |
480.0000 KRW |
493.1000 KRW |
492.9000 KRW |
| 2020-11-04 |
472.5227 KRW |
51,449.6554 BCD |
465.8000 KRW |
461.1000 KRW |
480.0000 KRW |
477.7000 KRW |
| 2020-11-03 |
463.2494 KRW |
369,959.2331 BCD |
461.5000 KRW |
444.5000 KRW |
501.0000 KRW |
461.7000 KRW |
| 2020-11-02 |
519.5971 KRW |
2,991.2801 BCD |
527.5000 KRW |
515.5000 KRW |
527.5000 KRW |
515.8000 KRW |
| 2020-11-01 |
522.9074 KRW |
35,504.7767 BCD |
528.5000 KRW |
520.0000 KRW |
530.4000 KRW |
523.9000 KRW |
| 2020-10-31 |
530.9717 KRW |
39,868.4462 BCD |
528.6000 KRW |
527.8000 KRW |
538.2000 KRW |
531.8000 KRW |
| 2020-10-30 |
543.8499 KRW |
159,297.4541 BCD |
534.4000 KRW |
520.8000 KRW |
574.5000 KRW |
534.6000 KRW |