Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-08 |
2,863.9653 KRW |
67,632.8653 BCD |
2,912.0000 KRW |
2,793.0000 KRW |
2,950.0000 KRW |
2,917.0000 KRW |
| 2019-07-07 |
2,903.7407 KRW |
39,387.1045 BCD |
2,902.0000 KRW |
2,840.0000 KRW |
2,942.0000 KRW |
2,909.0000 KRW |
| 2019-07-06 |
2,924.6860 KRW |
103,015.0753 BCD |
2,902.0000 KRW |
2,870.0000 KRW |
2,988.0000 KRW |
2,929.0000 KRW |
| 2019-07-05 |
2,856.7557 KRW |
59,094.6900 BCD |
2,857.0000 KRW |
2,801.0000 KRW |
2,910.0000 KRW |
2,870.0000 KRW |
| 2019-07-04 |
2,939.4852 KRW |
85,894.5357 BCD |
2,989.0000 KRW |
2,796.0000 KRW |
3,010.0000 KRW |
2,868.0000 KRW |
| 2019-07-03 |
2,999.7870 KRW |
80,635.7461 BCD |
3,010.0000 KRW |
2,957.0000 KRW |
3,037.0000 KRW |
2,989.0000 KRW |
| 2019-07-02 |
2,967.4800 KRW |
142,592.3875 BCD |
2,996.0000 KRW |
2,902.0000 KRW |
3,072.0000 KRW |
3,004.0000 KRW |
| 2019-07-01 |
2,998.1916 KRW |
163,158.8496 BCD |
3,010.0000 KRW |
2,902.0000 KRW |
3,132.0000 KRW |
3,002.0000 KRW |
| 2019-06-30 |
3,178.5254 KRW |
502,771.1148 BCD |
3,151.0000 KRW |
2,995.0000 KRW |
3,475.0000 KRW |
3,010.0000 KRW |
| 2019-06-29 |
3,071.7056 KRW |
270,823.3032 BCD |
3,170.0000 KRW |
3,001.0000 KRW |
3,180.0000 KRW |
3,151.0000 KRW |
| 2019-06-28 |
3,104.6808 KRW |
174,942.2447 BCD |
3,017.0000 KRW |
2,961.0000 KRW |
3,194.0000 KRW |
3,170.0000 KRW |
| 2019-06-27 |
3,154.1696 KRW |
426,226.8928 BCD |
3,377.0000 KRW |
2,901.0000 KRW |
3,456.0000 KRW |
3,017.0000 KRW |
| 2019-06-26 |
3,537.2326 KRW |
539,405.0279 BCD |
3,537.0000 KRW |
3,150.0000 KRW |
3,668.0000 KRW |
3,408.0000 KRW |
| 2019-06-25 |
3,552.7279 KRW |
332,402.9838 BCD |
3,515.0000 KRW |
3,510.0000 KRW |
3,682.0000 KRW |
3,560.0000 KRW |
| 2019-06-24 |
3,525.7371 KRW |
182,813.5586 BCD |
3,587.0000 KRW |
3,501.0000 KRW |
3,592.0000 KRW |
3,515.0000 KRW |
| 2019-06-23 |
3,617.9750 KRW |
6,806,800.2941 BCD |
3,607.0000 KRW |
3,533.0000 KRW |
3,674.0000 KRW |
3,593.0000 KRW |
| 2019-06-22 |
3,583.0377 KRW |
7,594,470.9808 BCD |
3,534.0000 KRW |
3,505.0000 KRW |
3,700.0000 KRW |
3,606.0000 KRW |
| 2019-06-21 |
3,511.1634 KRW |
186,792.5980 BCD |
3,528.0000 KRW |
3,480.0000 KRW |
3,554.0000 KRW |
3,534.0000 KRW |
| 2019-06-20 |
3,513.2193 KRW |
150,458.8474 BCD |
3,555.0000 KRW |
3,471.0000 KRW |
3,581.0000 KRW |
3,496.0000 KRW |
| 2019-06-19 |
3,541.3163 KRW |
135,148.6718 BCD |
3,548.0000 KRW |
3,500.0000 KRW |
3,609.0000 KRW |
3,555.0000 KRW |
| 2019-06-18 |
3,544.1988 KRW |
28,150,999.0094 BCD |
3,605.0000 KRW |
3,470.0000 KRW |
3,632.0000 KRW |
3,547.0000 KRW |
| 2019-06-17 |
3,592.4993 KRW |
4,712,308.5413 BCD |
3,518.0000 KRW |
3,499.0000 KRW |
3,646.0000 KRW |
3,620.0000 KRW |
| 2019-06-16 |
3,558.5213 KRW |
1,960,486.0176 BCD |
3,508.0000 KRW |
3,500.0000 KRW |
3,741.0000 KRW |
3,520.0000 KRW |
| 2019-06-15 |
3,524.6513 KRW |
178,378.0852 BCD |
3,577.0000 KRW |
3,485.0000 KRW |
3,591.0000 KRW |
3,508.0000 KRW |
| 2019-06-14 |
3,535.3063 KRW |
1,676,708.6898 BCD |
3,537.0000 KRW |
3,407.0000 KRW |
3,657.0000 KRW |
3,583.0000 KRW |
| 2019-06-13 |
3,456.5357 KRW |
1,251,172.9449 BCD |
3,379.0000 KRW |
3,333.0000 KRW |
3,587.0000 KRW |
3,537.0000 KRW |
| 2019-06-12 |
3,372.6133 KRW |
210,835.9360 BCD |
3,333.0000 KRW |
3,302.0000 KRW |
3,449.0000 KRW |
3,377.0000 KRW |
| 2019-06-11 |
3,388.5843 KRW |
2,906,510.8166 BCD |
3,407.0000 KRW |
3,250.0000 KRW |
3,457.0000 KRW |
3,332.0000 KRW |
| 2019-06-10 |
3,382.4805 KRW |
299,020.0046 BCD |
3,377.0000 KRW |
3,230.0000 KRW |
3,528.0000 KRW |
3,432.0000 KRW |
| 2019-06-09 |
3,454.1736 KRW |
150,055.2792 BCD |
3,528.0000 KRW |
3,355.0000 KRW |
3,530.0000 KRW |
3,403.0000 KRW |
| 2019-06-08 |
3,525.9347 KRW |
155,671.3789 BCD |
3,571.0000 KRW |
3,480.0000 KRW |
3,600.0000 KRW |
3,528.0000 KRW |
| 2019-06-07 |
3,541.4991 KRW |
255,394.3128 BCD |
3,508.0000 KRW |
3,422.0000 KRW |
3,615.0000 KRW |
3,572.0000 KRW |
| 2019-06-06 |
3,494.1132 KRW |
281,550.0940 BCD |
3,635.0000 KRW |
3,318.0000 KRW |
3,635.0000 KRW |
3,536.0000 KRW |
| 2019-06-05 |
3,631.6145 KRW |
438,439.2412 BCD |
3,595.0000 KRW |
3,510.0000 KRW |
3,745.0000 KRW |
3,635.0000 KRW |
| 2019-06-04 |
3,657.0701 KRW |
995,759.7926 BCD |
3,727.0000 KRW |
3,315.0000 KRW |
3,870.0000 KRW |
3,595.0000 KRW |
| 2019-06-03 |
3,888.3299 KRW |
1,674,467.5602 BCD |
3,697.0000 KRW |
3,654.0000 KRW |
4,189.0000 KRW |
3,724.0000 KRW |
| 2019-06-02 |
3,773.6843 KRW |
892,715.8047 BCD |
3,593.0000 KRW |
3,552.0000 KRW |
3,956.0000 KRW |
3,701.0000 KRW |
| 2019-06-01 |
3,679.5581 KRW |
577,785.7221 BCD |
3,840.0000 KRW |
3,555.0000 KRW |
3,852.0000 KRW |
3,593.0000 KRW |
| 2019-05-31 |
3,610.2677 KRW |
1,389,163.7261 BCD |
3,653.0000 KRW |
3,217.0000 KRW |
3,968.0000 KRW |
3,845.0000 KRW |
| 2019-05-30 |
4,112.6572 KRW |
6,406,405.9435 BCD |
3,422.0000 KRW |
3,213.0000 KRW |
4,677.0000 KRW |
3,677.0000 KRW |
| 2019-05-29 |
3,128.0714 KRW |
2,238,954.6842 BCD |
2,905.0000 KRW |
2,800.0000 KRW |
3,432.0000 KRW |
3,432.0000 KRW |
| 2019-05-28 |
2,913.3017 KRW |
389,408.8803 BCD |
3,021.0000 KRW |
2,855.0000 KRW |
3,034.0000 KRW |
2,906.0000 KRW |
| 2019-05-27 |
2,943.5057 KRW |
690,924.1778 BCD |
2,915.0000 KRW |
2,862.0000 KRW |
3,030.0000 KRW |
3,030.0000 KRW |
| 2019-05-26 |
2,902.7849 KRW |
794,436.5567 BCD |
2,777.0000 KRW |
2,726.0000 KRW |
3,120.0000 KRW |
2,915.0000 KRW |
| 2019-05-25 |
2,799.8111 KRW |
212,558.6558 BCD |
2,792.0000 KRW |
2,767.0000 KRW |
2,847.0000 KRW |
2,780.0000 KRW |
| 2019-05-24 |
2,871.5841 KRW |
280,942.3670 BCD |
2,913.0000 KRW |
2,756.0000 KRW |
2,939.0000 KRW |
2,792.0000 KRW |
| 2019-05-23 |
2,845.5500 KRW |
281,174.5284 BCD |
2,880.0000 KRW |
2,702.0000 KRW |
2,952.0000 KRW |
2,898.0000 KRW |
| 2019-05-22 |
2,965.2505 KRW |
650,155.2009 BCD |
2,949.0000 KRW |
2,847.0000 KRW |
3,150.0000 KRW |
2,924.0000 KRW |
| 2019-05-21 |
2,944.4591 KRW |
1,134,664.5914 BCD |
2,840.0000 KRW |
2,746.0000 KRW |
3,199.0000 KRW |
2,938.0000 KRW |
| 2019-05-20 |
2,840.5060 KRW |
542,086.3122 BCD |
3,005.0000 KRW |
2,711.0000 KRW |
3,006.0000 KRW |
2,817.0000 KRW |