Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-02 |
351.2891 KRW |
48,769.1255 BCD |
359.0000 KRW |
346.0000 KRW |
359.0000 KRW |
352.9000 KRW |
| 2020-01-01 |
361.6461 KRW |
19,779.7682 BCD |
361.0000 KRW |
359.0000 KRW |
363.9000 KRW |
360.1000 KRW |
| 2019-12-31 |
362.0595 KRW |
29,509.0144 BCD |
365.4000 KRW |
359.0000 KRW |
369.6000 KRW |
359.0000 KRW |
| 2019-12-30 |
363.6963 KRW |
16,753.7433 BCD |
364.6000 KRW |
361.0000 KRW |
366.9000 KRW |
366.9000 KRW |
| 2019-12-29 |
369.5035 KRW |
21,063.7865 BCD |
369.0000 KRW |
367.0000 KRW |
370.4000 KRW |
369.0000 KRW |
| 2019-12-28 |
373.9095 KRW |
10,130.9182 BCD |
374.0000 KRW |
369.1000 KRW |
377.3000 KRW |
371.9000 KRW |
| 2019-12-27 |
366.4119 KRW |
29,388.8716 BCD |
362.8000 KRW |
361.1000 KRW |
372.0000 KRW |
364.7000 KRW |
| 2019-12-26 |
381.4117 KRW |
29,416.1036 BCD |
381.1000 KRW |
377.0000 KRW |
386.0000 KRW |
378.5000 KRW |
| 2019-12-25 |
383.5217 KRW |
27,538.3259 BCD |
383.0000 KRW |
380.6000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2019-12-24 |
396.3418 KRW |
11,101.0507 BCD |
399.5000 KRW |
391.1000 KRW |
399.5000 KRW |
396.1000 KRW |
| 2019-12-23 |
401.3362 KRW |
22,928.9065 BCD |
403.0000 KRW |
399.1000 KRW |
407.2000 KRW |
399.1000 KRW |
| 2019-12-22 |
398.4384 KRW |
51,134.6162 BCD |
397.2000 KRW |
397.0000 KRW |
406.1000 KRW |
406.1000 KRW |
| 2019-12-21 |
399.9850 KRW |
2,775.1384 BCD |
402.2000 KRW |
397.0000 KRW |
403.7000 KRW |
402.0000 KRW |
| 2019-12-20 |
406.2633 KRW |
21,862.2559 BCD |
406.1000 KRW |
402.8000 KRW |
413.0000 KRW |
407.8000 KRW |
| 2019-12-19 |
410.4479 KRW |
21,198.3510 BCD |
404.0000 KRW |
404.0000 KRW |
424.4000 KRW |
408.0000 KRW |
| 2019-12-18 |
411.2860 KRW |
45,070.0801 BCD |
401.2000 KRW |
401.2000 KRW |
430.0000 KRW |
416.9000 KRW |
| 2019-12-17 |
394.4114 KRW |
55,309.2957 BCD |
401.5000 KRW |
389.0000 KRW |
404.0000 KRW |
389.1000 KRW |
| 2019-12-16 |
422.3437 KRW |
40,891.6155 BCD |
432.0000 KRW |
413.1000 KRW |
435.9000 KRW |
418.0000 KRW |
| 2019-12-15 |
429.7322 KRW |
15,612.9987 BCD |
430.4000 KRW |
428.3000 KRW |
434.0000 KRW |
431.5000 KRW |
| 2019-12-14 |
427.7003 KRW |
24,747.8920 BCD |
430.5000 KRW |
422.2000 KRW |
434.9000 KRW |
429.0000 KRW |
| 2019-12-13 |
436.5601 KRW |
17,131.6888 BCD |
438.1000 KRW |
436.1000 KRW |
438.9000 KRW |
438.5000 KRW |
| 2019-12-12 |
436.3137 KRW |
35,913.6765 BCD |
437.0000 KRW |
435.0000 KRW |
440.8000 KRW |
438.2000 KRW |
| 2019-12-11 |
443.0856 KRW |
69,746,977.0547 BCD |
443.0000 KRW |
438.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2019-12-10 |
440.2212 KRW |
167,793,571.6796 BCD |
442.0000 KRW |
435.0000 KRW |
444.0000 KRW |
444.0000 KRW |
| 2019-12-09 |
446.3545 KRW |
108,706,706.5233 BCD |
445.0000 KRW |
437.0000 KRW |
450.0000 KRW |
442.0000 KRW |
| 2019-12-08 |
449.2933 KRW |
39,224,482.3067 BCD |
448.0000 KRW |
445.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2019-12-07 |
444.5739 KRW |
20,363.9775 BCD |
441.0000 KRW |
441.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2019-12-06 |
436.1163 KRW |
12,096.9190 BCD |
434.0000 KRW |
433.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2019-12-05 |
438.5672 KRW |
29,250.3554 BCD |
437.0000 KRW |
433.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2019-12-04 |
442.8861 KRW |
37,607.3175 BCD |
444.0000 KRW |
431.0000 KRW |
447.0000 KRW |
432.0000 KRW |
| 2019-12-03 |
442.8035 KRW |
34,032.1476 BCD |
442.0000 KRW |
440.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2019-12-02 |
445.9133 KRW |
788,255.7435 BCD |
446.0000 KRW |
440.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2019-12-01 |
440.5857 KRW |
87,351,859.2331 BCD |
445.0000 KRW |
437.0000 KRW |
446.0000 KRW |
443.0000 KRW |
| 2019-11-30 |
450.7073 KRW |
70,473.3167 BCD |
446.0000 KRW |
446.0000 KRW |
456.0000 KRW |
449.0000 KRW |
| 2019-11-29 |
473.5369 KRW |
37,346.4843 BCD |
475.0000 KRW |
470.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2019-11-28 |
464.4168 KRW |
132,354.0351 BCD |
461.0000 KRW |
457.0000 KRW |
480.0000 KRW |
460.0000 KRW |
| 2019-11-27 |
452.6645 KRW |
60,710.8341 BCD |
450.0000 KRW |
443.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2019-11-26 |
440.2307 KRW |
25,339.1780 BCD |
435.0000 KRW |
435.0000 KRW |
445.0000 KRW |
442.0000 KRW |
| 2019-11-25 |
441.8464 KRW |
59,747.2829 BCD |
442.0000 KRW |
431.0000 KRW |
455.0000 KRW |
434.0000 KRW |
| 2019-11-24 |
439.6403 KRW |
72,607.6614 BCD |
441.0000 KRW |
431.0000 KRW |
457.0000 KRW |
439.0000 KRW |
| 2019-11-23 |
471.1519 KRW |
30,928.1433 BCD |
468.0000 KRW |
465.0000 KRW |
478.0000 KRW |
472.0000 KRW |
| 2019-11-22 |
468.2180 KRW |
347,222.8519 BCD |
455.0000 KRW |
437.0000 KRW |
474.0000 KRW |
465.0000 KRW |
| 2019-11-21 |
491.6748 KRW |
99,691.0983 BCD |
498.0000 KRW |
486.0000 KRW |
499.0000 KRW |
490.0000 KRW |
| 2019-11-20 |
525.9954 KRW |
63,351.0099 BCD |
532.0000 KRW |
520.0000 KRW |
539.0000 KRW |
525.0000 KRW |
| 2019-11-19 |
539.5533 KRW |
83,255.5637 BCD |
532.0000 KRW |
530.0000 KRW |
547.0000 KRW |
541.0000 KRW |
| 2019-11-18 |
551.2090 KRW |
92,562.3850 BCD |
569.0000 KRW |
536.0000 KRW |
569.0000 KRW |
544.0000 KRW |
| 2019-11-17 |
571.1083 KRW |
61,908,720.4952 BCD |
568.0000 KRW |
565.0000 KRW |
576.0000 KRW |
570.0000 KRW |
| 2019-11-16 |
569.9831 KRW |
8,313.4693 BCD |
569.0000 KRW |
569.0000 KRW |
576.0000 KRW |
570.0000 KRW |
| 2019-11-15 |
572.3142 KRW |
19,707.1052 BCD |
567.0000 KRW |
565.0000 KRW |
579.0000 KRW |
572.0000 KRW |
| 2019-11-14 |
580.9772 KRW |
63,492.7193 BCD |
581.0000 KRW |
574.0000 KRW |
588.0000 KRW |
582.0000 KRW |