Identifier on Bithumb: BCD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-07-21 |
1,095.0378 KRW |
300,415.7607 BCD |
1,120.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,090.0000 KRW |
2020-07-20 |
1,122.4664 KRW |
334,840.2050 BCD |
1,114.0000 KRW |
1,089.0000 KRW |
1,165.0000 KRW |
1,096.0000 KRW |
2020-07-19 |
1,032.6510 KRW |
210,898.6006 BCD |
1,033.0000 KRW |
1,025.0000 KRW |
1,044.0000 KRW |
1,033.0000 KRW |
2020-07-18 |
1,113.3054 KRW |
1,492,765.1837 BCD |
1,059.0000 KRW |
1,020.0000 KRW |
1,234.0000 KRW |
1,059.0000 KRW |
2020-07-17 |
1,024.5285 KRW |
94,108.6724 BCD |
1,034.0000 KRW |
1,018.0000 KRW |
1,039.0000 KRW |
1,027.0000 KRW |
2020-07-16 |
1,008.5236 KRW |
74,973.8364 BCD |
1,001.0000 KRW |
998.1000 KRW |
1,018.0000 KRW |
1,008.0000 KRW |
2020-07-15 |
1,038.8299 KRW |
157,637.6076 BCD |
1,060.0000 KRW |
1,024.0000 KRW |
1,060.0000 KRW |
1,030.0000 KRW |
2020-07-14 |
1,082.3437 KRW |
100,548.5366 BCD |
1,073.0000 KRW |
1,065.0000 KRW |
1,098.0000 KRW |
1,088.0000 KRW |
2020-07-13 |
1,089.5869 KRW |
186,725.5338 BCD |
1,091.0000 KRW |
1,075.0000 KRW |
1,109.0000 KRW |
1,077.0000 KRW |
2020-07-12 |
1,183.0649 KRW |
1,027,444.9004 BCD |
1,108.0000 KRW |
1,093.0000 KRW |
1,251.0000 KRW |
1,169.0000 KRW |
2020-07-11 |
1,050.9896 KRW |
1,055,755.1358 BCD |
1,004.0000 KRW |
1,003.0000 KRW |
1,090.0000 KRW |
1,078.0000 KRW |
2020-07-10 |
1,005.7200 KRW |
90,482.5108 BCD |
1,016.0000 KRW |
994.3000 KRW |
1,017.0000 KRW |
1,009.0000 KRW |
2020-07-09 |
975.3095 KRW |
138,983.2951 BCD |
994.1000 KRW |
963.3000 KRW |
994.1000 KRW |
983.0000 KRW |
2020-07-08 |
1,017.1579 KRW |
388,364.0671 BCD |
1,028.0000 KRW |
994.1000 KRW |
1,043.0000 KRW |
1,001.0000 KRW |
2020-07-07 |
990.6873 KRW |
694,284.9238 BCD |
962.0000 KRW |
958.3000 KRW |
1,018.0000 KRW |
998.9000 KRW |
2020-07-06 |
975.9730 KRW |
1,185,701.8434 BCD |
1,026.0000 KRW |
951.1000 KRW |
1,042.0000 KRW |
975.4000 KRW |
2020-07-05 |
856.8597 KRW |
150,468.4410 BCD |
867.4000 KRW |
845.0000 KRW |
872.7000 KRW |
860.1000 KRW |
2020-07-04 |
875.9372 KRW |
46,110.6165 BCD |
880.2000 KRW |
869.2000 KRW |
884.4000 KRW |
879.1000 KRW |
2020-07-03 |
853.4214 KRW |
137,714.5754 BCD |
862.0000 KRW |
845.3000 KRW |
862.0000 KRW |
850.0000 KRW |
2020-07-02 |
866.6140 KRW |
244,540.5566 BCD |
886.7000 KRW |
853.3000 KRW |
896.7000 KRW |
870.2000 KRW |
2020-07-01 |
902.4384 KRW |
157,715.0263 BCD |
892.7000 KRW |
892.6000 KRW |
915.0000 KRW |
893.4000 KRW |
2020-06-30 |
879.1860 KRW |
245,275.3985 BCD |
888.2000 KRW |
865.7000 KRW |
896.7000 KRW |
869.5000 KRW |
2020-06-29 |
907.6242 KRW |
475,130.9314 BCD |
899.9000 KRW |
880.0000 KRW |
937.6000 KRW |
905.6000 KRW |
2020-06-28 |
896.6925 KRW |
1,193,550.4176 BCD |
877.7000 KRW |
860.0000 KRW |
929.9000 KRW |
890.5000 KRW |
2020-06-27 |
812.6996 KRW |
282,493.0285 BCD |
837.0000 KRW |
788.5000 KRW |
845.6000 KRW |
795.4000 KRW |
2020-06-26 |
848.8291 KRW |
459,023.3357 BCD |
840.9000 KRW |
827.1000 KRW |
864.7000 KRW |
841.3000 KRW |
2020-06-25 |
860.6231 KRW |
1,257,191.6481 BCD |
803.7000 KRW |
803.7000 KRW |
918.1000 KRW |
840.0000 KRW |
2020-06-24 |
824.3853 KRW |
445,457.5667 BCD |
824.1000 KRW |
810.1000 KRW |
841.8000 KRW |
819.9000 KRW |
2020-06-23 |
890.5861 KRW |
3,030,214.3854 BCD |
856.6000 KRW |
817.9000 KRW |
978.0000 KRW |
873.2000 KRW |
2020-06-22 |
757.7985 KRW |
166,109.7401 BCD |
740.9000 KRW |
740.1000 KRW |
774.9000 KRW |
762.9000 KRW |
2020-06-21 |
748.2230 KRW |
50,851.1540 BCD |
746.7000 KRW |
743.6000 KRW |
765.9000 KRW |
744.2000 KRW |
2020-06-20 |
750.4183 KRW |
64,862.8458 BCD |
749.1000 KRW |
741.1000 KRW |
760.1000 KRW |
759.9000 KRW |
2020-06-19 |
746.6926 KRW |
137,763.4676 BCD |
737.3000 KRW |
725.7000 KRW |
763.0000 KRW |
751.5000 KRW |
2020-06-18 |
729.5786 KRW |
29,908.2623 BCD |
732.0000 KRW |
720.5000 KRW |
743.5000 KRW |
743.5000 KRW |
2020-06-17 |
754.4237 KRW |
85,844.4474 BCD |
749.1000 KRW |
738.7000 KRW |
769.1000 KRW |
759.0000 KRW |
2020-06-16 |
736.7211 KRW |
90,203.6136 BCD |
725.6000 KRW |
724.2000 KRW |
746.2000 KRW |
739.8000 KRW |
2020-06-15 |
709.4016 KRW |
65,117.6957 BCD |
687.5000 KRW |
687.5000 KRW |
717.7000 KRW |
707.5000 KRW |
2020-06-14 |
716.6417 KRW |
84,780.9573 BCD |
716.9000 KRW |
706.2000 KRW |
726.9000 KRW |
710.0000 KRW |
2020-06-13 |
726.6425 KRW |
33,760.1203 BCD |
727.3000 KRW |
721.1000 KRW |
735.8000 KRW |
732.6000 KRW |
2020-06-12 |
710.4314 KRW |
62,087.9225 BCD |
719.1000 KRW |
702.8000 KRW |
721.2000 KRW |
721.2000 KRW |
2020-06-11 |
705.0399 KRW |
411,452.4607 BCD |
755.7000 KRW |
681.0000 KRW |
755.7000 KRW |
683.5000 KRW |
2020-06-10 |
734.3768 KRW |
52,408.9676 BCD |
728.2000 KRW |
727.2000 KRW |
741.1000 KRW |
740.0000 KRW |
2020-06-09 |
720.7580 KRW |
79,455.7364 BCD |
724.0000 KRW |
713.3000 KRW |
725.5000 KRW |
721.1000 KRW |
2020-06-08 |
705.6055 KRW |
75,539.6833 BCD |
705.5000 KRW |
701.5000 KRW |
712.6000 KRW |
710.1000 KRW |
2020-06-07 |
704.5128 KRW |
103,689.3293 BCD |
697.0000 KRW |
693.2000 KRW |
714.0000 KRW |
708.3000 KRW |
2020-06-06 |
705.6051 KRW |
76,189.4639 BCD |
711.0000 KRW |
702.9000 KRW |
713.0000 KRW |
707.1000 KRW |
2020-06-05 |
707.1083 KRW |
101,806.1123 BCD |
708.1000 KRW |
704.0000 KRW |
710.8000 KRW |
707.1000 KRW |
2020-06-04 |
708.6559 KRW |
85,336.9030 BCD |
716.5000 KRW |
703.6000 KRW |
716.6000 KRW |
712.8000 KRW |
2020-06-03 |
705.6892 KRW |
67,188.2103 BCD |
707.3000 KRW |
699.2000 KRW |
713.0000 KRW |
712.5000 KRW |
2020-06-02 |
694.4237 KRW |
194,739.7576 BCD |
700.2000 KRW |
672.5000 KRW |
714.0000 KRW |
704.5000 KRW |