Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-12 |
662.4860 KRW |
165,066.7867 BCD |
654.5000 KRW |
647.5000 KRW |
677.0000 KRW |
647.5000 KRW |
| 2020-04-11 |
635.1433 KRW |
82,114.6072 BCD |
631.0000 KRW |
626.4000 KRW |
642.8000 KRW |
639.4000 KRW |
| 2020-04-10 |
628.3843 KRW |
163,473.7803 BCD |
621.2000 KRW |
615.1000 KRW |
640.0000 KRW |
630.3000 KRW |
| 2020-04-09 |
673.3575 KRW |
352,200.5465 BCD |
667.8000 KRW |
662.3000 KRW |
690.0000 KRW |
690.0000 KRW |
| 2020-04-08 |
653.1987 KRW |
388,373.9921 BCD |
634.6000 KRW |
632.3000 KRW |
670.0000 KRW |
658.5000 KRW |
| 2020-04-07 |
612.2452 KRW |
170,225.5174 BCD |
615.0000 KRW |
601.0000 KRW |
631.1000 KRW |
603.5000 KRW |
| 2020-04-06 |
618.0477 KRW |
289,875.4356 BCD |
605.0000 KRW |
604.0000 KRW |
629.7000 KRW |
629.0000 KRW |
| 2020-04-05 |
586.9391 KRW |
28,733.3493 BCD |
594.2000 KRW |
584.0000 KRW |
594.8000 KRW |
584.2000 KRW |
| 2020-04-04 |
592.9569 KRW |
69,746.8259 BCD |
589.0000 KRW |
587.5000 KRW |
599.2000 KRW |
591.7000 KRW |
| 2020-04-03 |
588.6594 KRW |
79,603.2187 BCD |
589.7000 KRW |
583.2000 KRW |
593.8000 KRW |
593.7000 KRW |
| 2020-04-02 |
594.4507 KRW |
368,671.9243 BCD |
587.8000 KRW |
583.4000 KRW |
606.8000 KRW |
584.0000 KRW |
| 2020-04-01 |
571.9920 KRW |
198,254.5467 BCD |
559.7000 KRW |
551.2000 KRW |
587.0000 KRW |
587.0000 KRW |
| 2020-03-31 |
575.3988 KRW |
183,351.5685 BCD |
570.1000 KRW |
566.1000 KRW |
586.9000 KRW |
574.7000 KRW |
| 2020-03-30 |
604.7761 KRW |
842,488.6892 BCD |
550.5000 KRW |
548.0000 KRW |
640.4000 KRW |
607.5000 KRW |
| 2020-03-29 |
520.8389 KRW |
188,285.7330 BCD |
546.6000 KRW |
509.6000 KRW |
546.7000 KRW |
514.0000 KRW |
| 2020-03-28 |
560.3918 KRW |
80,812.9593 BCD |
560.8000 KRW |
550.8000 KRW |
566.7000 KRW |
566.6000 KRW |
| 2020-03-27 |
599.9328 KRW |
128,687.4708 BCD |
600.0000 KRW |
585.2000 KRW |
609.8000 KRW |
586.0000 KRW |
| 2020-03-26 |
605.5050 KRW |
149,370.1023 BCD |
606.6000 KRW |
601.9000 KRW |
610.4000 KRW |
609.0000 KRW |
| 2020-03-25 |
600.8448 KRW |
72,763.7543 BCD |
606.1000 KRW |
596.2000 KRW |
606.6000 KRW |
600.2000 KRW |
| 2020-03-24 |
611.7823 KRW |
163,374.7501 BCD |
607.3000 KRW |
600.0000 KRW |
621.2000 KRW |
616.4000 KRW |
| 2020-03-23 |
611.2363 KRW |
344,187.8828 BCD |
599.8000 KRW |
593.7000 KRW |
621.4000 KRW |
619.9000 KRW |
| 2020-03-22 |
596.3036 KRW |
341,121.4617 BCD |
591.1000 KRW |
573.4000 KRW |
647.7000 KRW |
576.0000 KRW |
| 2020-03-21 |
632.4157 KRW |
332,574.4474 BCD |
629.0000 KRW |
618.8000 KRW |
650.6000 KRW |
629.4000 KRW |
| 2020-03-20 |
691.7763 KRW |
2,555,486.4875 BCD |
613.0000 KRW |
600.0000 KRW |
836.0000 KRW |
663.8000 KRW |
| 2020-03-19 |
604.8153 KRW |
1,158,127.1644 BCD |
535.3000 KRW |
527.0000 KRW |
647.3000 KRW |
606.8000 KRW |
| 2020-03-18 |
492.7486 KRW |
108,214.2261 BCD |
501.0000 KRW |
477.6000 KRW |
504.6000 KRW |
497.0000 KRW |
| 2020-03-17 |
501.9312 KRW |
169,149.2640 BCD |
490.9000 KRW |
490.9000 KRW |
514.5000 KRW |
513.7000 KRW |
| 2020-03-16 |
477.1230 KRW |
178,306.3764 BCD |
476.1000 KRW |
465.5000 KRW |
500.0000 KRW |
473.3000 KRW |
| 2020-03-15 |
521.1556 KRW |
64,878.4743 BCD |
509.7000 KRW |
504.0000 KRW |
536.0000 KRW |
525.8000 KRW |
| 2020-03-14 |
506.2037 KRW |
55,752.8505 BCD |
495.5000 KRW |
495.5000 KRW |
521.0000 KRW |
501.4000 KRW |
| 2020-03-13 |
491.3932 KRW |
266,153.7576 BCD |
501.9000 KRW |
435.3000 KRW |
523.0000 KRW |
511.9000 KRW |
| 2020-03-12 |
495.2903 KRW |
283,384.3878 BCD |
550.0000 KRW |
410.6000 KRW |
563.7000 KRW |
414.0000 KRW |
| 2020-03-11 |
669.9376 KRW |
110,648.8061 BCD |
688.0000 KRW |
656.0000 KRW |
690.3000 KRW |
675.5000 KRW |
| 2020-03-10 |
716.9261 KRW |
134,948.8475 BCD |
715.9000 KRW |
696.0000 KRW |
729.8000 KRW |
727.0000 KRW |
| 2020-03-09 |
691.8703 KRW |
273,063.3824 BCD |
663.3000 KRW |
636.1000 KRW |
728.9000 KRW |
716.5000 KRW |
| 2020-03-08 |
777.7955 KRW |
850,198.4137 BCD |
749.7000 KRW |
701.6000 KRW |
888.0000 KRW |
722.3000 KRW |
| 2020-03-06 |
832.5875 KRW |
735,945.3559 BCD |
854.6000 KRW |
455.5000 KRW |
870.0000 KRW |
840.6000 KRW |
| 2020-03-05 |
855.5298 KRW |
161,792.0325 BCD |
854.6000 KRW |
840.9000 KRW |
868.9000 KRW |
861.0000 KRW |
| 2020-03-04 |
808.1415 KRW |
45,128.8082 BCD |
810.6000 KRW |
801.2000 KRW |
813.0000 KRW |
812.0000 KRW |
| 2020-03-03 |
828.2805 KRW |
149,503.1231 BCD |
834.0000 KRW |
815.8000 KRW |
857.3000 KRW |
830.0000 KRW |
| 2020-03-02 |
827.0329 KRW |
233,110.1766 BCD |
800.0000 KRW |
792.4000 KRW |
849.8000 KRW |
832.0000 KRW |
| 2020-03-01 |
785.8092 KRW |
602,496.2212 BCD |
796.8000 KRW |
750.0000 KRW |
835.0000 KRW |
768.9000 KRW |
| 2020-02-29 |
730.3310 KRW |
79,229.2582 BCD |
732.0000 KRW |
720.0000 KRW |
738.9000 KRW |
720.0000 KRW |
| 2020-02-28 |
737.0355 KRW |
79,693.8540 BCD |
731.6000 KRW |
724.4000 KRW |
754.7000 KRW |
740.0000 KRW |
| 2020-02-27 |
766.1211 KRW |
141,643.7634 BCD |
769.9000 KRW |
752.9000 KRW |
785.5000 KRW |
761.9000 KRW |
| 2020-02-26 |
773.5684 KRW |
306,798.0014 BCD |
790.7000 KRW |
732.1000 KRW |
856.0000 KRW |
765.0000 KRW |
| 2020-02-25 |
836.5959 KRW |
80,377.7465 BCD |
834.1000 KRW |
824.0000 KRW |
849.0000 KRW |
838.1000 KRW |
| 2020-02-24 |
891.3940 KRW |
213,774.4346 BCD |
880.0000 KRW |
869.7000 KRW |
918.8000 KRW |
876.8000 KRW |
| 2020-02-23 |
897.7993 KRW |
125,833.9470 BCD |
896.1000 KRW |
889.3000 KRW |
907.3000 KRW |
901.0000 KRW |
| 2020-02-22 |
870.6485 KRW |
174,984.8042 BCD |
892.0000 KRW |
861.1000 KRW |
893.0000 KRW |
862.8000 KRW |