Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-21 |
908.9522 KRW |
187,047.2150 BCD |
910.9000 KRW |
900.1000 KRW |
928.9000 KRW |
908.9000 KRW |
| 2020-02-20 |
886.3740 KRW |
247,638.5284 BCD |
878.4000 KRW |
851.0000 KRW |
947.0000 KRW |
910.0000 KRW |
| 2020-02-19 |
944.3483 KRW |
195,250.8863 BCD |
972.9000 KRW |
901.0000 KRW |
983.6000 KRW |
920.8000 KRW |
| 2020-02-18 |
992.4825 KRW |
472,342.6875 BCD |
956.1000 KRW |
954.9000 KRW |
1,037.0000 KRW |
983.1000 KRW |
| 2020-02-17 |
978.6594 KRW |
1,728,955.9132 BCD |
843.0000 KRW |
820.4000 KRW |
1,100.0000 KRW |
957.5000 KRW |
| 2020-02-16 |
869.5168 KRW |
413,094.6479 BCD |
890.0000 KRW |
813.1000 KRW |
925.0000 KRW |
920.0000 KRW |
| 2020-02-15 |
975.1363 KRW |
469,225.5181 BCD |
1,072.0000 KRW |
937.0000 KRW |
1,073.0000 KRW |
948.2000 KRW |
| 2020-02-14 |
1,090.7859 KRW |
210,249.9518 BCD |
1,083.0000 KRW |
1,073.0000 KRW |
1,108.0000 KRW |
1,097.0000 KRW |
| 2020-02-13 |
1,104.0010 KRW |
201,162.3923 BCD |
1,103.0000 KRW |
1,092.0000 KRW |
1,121.0000 KRW |
1,105.0000 KRW |
| 2020-02-12 |
1,129.5611 KRW |
485,569.8969 BCD |
1,124.0000 KRW |
1,115.0000 KRW |
1,145.0000 KRW |
1,132.0000 KRW |
| 2020-02-11 |
1,153.4285 KRW |
1,250,341.6552 BCD |
1,156.0000 KRW |
1,125.0000 KRW |
1,195.0000 KRW |
1,132.0000 KRW |
| 2020-02-10 |
1,172.0663 KRW |
1,431,757.4041 BCD |
1,191.0000 KRW |
1,106.0000 KRW |
1,238.0000 KRW |
1,215.0000 KRW |
| 2020-02-09 |
1,100.6158 KRW |
1,796,800.3389 BCD |
1,020.0000 KRW |
1,015.0000 KRW |
1,158.0000 KRW |
1,117.0000 KRW |
| 2020-02-08 |
904.8628 KRW |
1,371,053.9885 BCD |
932.7000 KRW |
855.7000 KRW |
953.3000 KRW |
948.0000 KRW |
| 2020-02-07 |
768.3138 KRW |
201,007.8529 BCD |
761.2000 KRW |
756.0000 KRW |
777.0000 KRW |
775.8000 KRW |
| 2020-02-06 |
752.0849 KRW |
118,311.1897 BCD |
760.2000 KRW |
745.3000 KRW |
764.7000 KRW |
746.4000 KRW |
| 2020-02-05 |
741.4646 KRW |
252,291.1868 BCD |
731.8000 KRW |
728.3000 KRW |
750.3000 KRW |
749.1000 KRW |
| 2020-02-04 |
706.0497 KRW |
142,206.2143 BCD |
702.0000 KRW |
700.0000 KRW |
716.8000 KRW |
706.2000 KRW |
| 2020-02-03 |
731.5837 KRW |
217,012.2673 BCD |
731.1000 KRW |
711.0000 KRW |
746.8000 KRW |
739.8000 KRW |
| 2020-02-02 |
711.6908 KRW |
90,404.1516 BCD |
713.2000 KRW |
705.4000 KRW |
717.8000 KRW |
711.0000 KRW |
| 2020-02-01 |
718.8127 KRW |
58,561.5986 BCD |
713.3000 KRW |
712.2000 KRW |
722.0000 KRW |
715.0000 KRW |
| 2020-01-31 |
707.2078 KRW |
67,714.8020 BCD |
696.1000 KRW |
695.1000 KRW |
720.0000 KRW |
719.0000 KRW |
| 2020-01-30 |
719.6544 KRW |
264,330.9697 BCD |
710.0000 KRW |
702.4000 KRW |
734.5000 KRW |
723.0000 KRW |
| 2020-01-29 |
719.4839 KRW |
314,504.9857 BCD |
710.2000 KRW |
708.1000 KRW |
738.3000 KRW |
715.0000 KRW |
| 2020-01-28 |
708.4968 KRW |
188,656.1925 BCD |
718.4000 KRW |
696.6000 KRW |
724.0000 KRW |
723.0000 KRW |
| 2020-01-27 |
737.0392 KRW |
1,417,778.4828 BCD |
697.2000 KRW |
691.0000 KRW |
828.0000 KRW |
732.6000 KRW |
| 2020-01-26 |
683.9295 KRW |
462,496.8947 BCD |
665.4000 KRW |
655.0000 KRW |
708.9000 KRW |
688.3000 KRW |
| 2020-01-25 |
623.0130 KRW |
51,360.6290 BCD |
613.5000 KRW |
613.5000 KRW |
631.0000 KRW |
630.0000 KRW |
| 2020-01-24 |
638.3217 KRW |
97,747.5663 BCD |
634.9000 KRW |
625.1000 KRW |
652.8000 KRW |
638.0000 KRW |
| 2020-01-23 |
612.2928 KRW |
193,901.8948 BCD |
612.9000 KRW |
600.5000 KRW |
639.9000 KRW |
610.0000 KRW |
| 2020-01-22 |
653.7684 KRW |
178,823.0140 BCD |
653.1000 KRW |
645.0000 KRW |
672.8000 KRW |
666.1000 KRW |
| 2020-01-21 |
687.6382 KRW |
182,279.8976 BCD |
700.0000 KRW |
670.8000 KRW |
705.0000 KRW |
686.0000 KRW |
| 2020-01-20 |
692.2287 KRW |
687,105.6593 BCD |
703.9000 KRW |
660.1000 KRW |
728.0000 KRW |
703.0000 KRW |
| 2020-01-19 |
666.0266 KRW |
414,139.3882 BCD |
660.5000 KRW |
644.8000 KRW |
688.9000 KRW |
684.0000 KRW |
| 2020-01-18 |
718.5503 KRW |
471,737.9124 BCD |
772.0000 KRW |
691.3000 KRW |
779.8000 KRW |
720.0000 KRW |
| 2020-01-17 |
792.0861 KRW |
505,504.7390 BCD |
764.0000 KRW |
752.0000 KRW |
823.0000 KRW |
793.0000 KRW |
| 2020-01-16 |
779.5457 KRW |
686,236.7167 BCD |
795.2000 KRW |
754.5000 KRW |
811.2000 KRW |
771.3000 KRW |
| 2020-01-15 |
837.7363 KRW |
5,178,971.5652 BCD |
803.5000 KRW |
710.9000 KRW |
960.0000 KRW |
814.1000 KRW |
| 2020-01-14 |
573.8918 KRW |
3,622,091.3595 BCD |
515.3000 KRW |
483.0000 KRW |
692.0000 KRW |
661.0000 KRW |
| 2020-01-13 |
434.2553 KRW |
275,417.8999 BCD |
427.4000 KRW |
422.3000 KRW |
443.0000 KRW |
437.8000 KRW |
| 2020-01-12 |
419.0842 KRW |
111,247.1548 BCD |
419.0000 KRW |
414.3000 KRW |
423.0000 KRW |
420.7000 KRW |
| 2020-01-11 |
425.1152 KRW |
274,542.3505 BCD |
426.1000 KRW |
418.2000 KRW |
432.0000 KRW |
420.0000 KRW |
| 2020-01-10 |
421.4810 KRW |
302,106.8571 BCD |
420.5000 KRW |
408.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2020-01-09 |
405.4652 KRW |
199,388.0042 BCD |
410.7000 KRW |
400.0000 KRW |
412.9000 KRW |
400.0000 KRW |
| 2020-01-08 |
473.4261 KRW |
1,543,515.6117 BCD |
491.0000 KRW |
426.1000 KRW |
560.0000 KRW |
430.6000 KRW |
| 2020-01-07 |
381.9150 KRW |
96,905.8190 BCD |
373.4000 KRW |
372.3000 KRW |
393.9000 KRW |
390.0000 KRW |
| 2020-01-06 |
376.8648 KRW |
48,657.6435 BCD |
374.8000 KRW |
366.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2020-01-05 |
367.7892 KRW |
36,173.9961 BCD |
362.0000 KRW |
360.1000 KRW |
371.7000 KRW |
365.0000 KRW |
| 2020-01-04 |
356.5516 KRW |
36,015.4295 BCD |
356.2000 KRW |
354.0000 KRW |
364.9000 KRW |
364.9000 KRW |
| 2020-01-03 |
354.7824 KRW |
22,964.0884 BCD |
356.2000 KRW |
350.3000 KRW |
361.0000 KRW |
358.0000 KRW |