Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-19 |
2,965.7524 KRW |
828,268.0007 BCD |
2,835.0000 KRW |
2,821.0000 KRW |
3,057.0000 KRW |
2,981.0000 KRW |
| 2019-05-18 |
2,936.4425 KRW |
962,886.3572 BCD |
2,814.0000 KRW |
2,751.0000 KRW |
3,170.0000 KRW |
2,860.0000 KRW |
| 2019-05-17 |
2,617.7922 KRW |
1,076,096.1661 BCD |
2,870.0000 KRW |
2,274.0000 KRW |
2,936.0000 KRW |
2,808.0000 KRW |
| 2019-05-16 |
3,044.0175 KRW |
1,220,114.8453 BCD |
3,211.0000 KRW |
2,765.0000 KRW |
3,252.0000 KRW |
2,904.0000 KRW |
| 2019-05-15 |
3,035.3417 KRW |
2,378,225.3186 BCD |
3,223.0000 KRW |
2,730.0000 KRW |
3,294.0000 KRW |
3,236.0000 KRW |
| 2019-05-14 |
3,148.1166 KRW |
8,227,283.2877 BCD |
2,297.0000 KRW |
2,263.0000 KRW |
4,040.0000 KRW |
3,246.0000 KRW |
| 2019-05-13 |
2,198.0951 KRW |
1,148,161.6557 BCD |
1,893.0000 KRW |
1,871.0000 KRW |
2,542.0000 KRW |
2,301.0000 KRW |
| 2019-05-12 |
2,084.9800 KRW |
892,225.5486 BCD |
2,043.0000 KRW |
1,851.0000 KRW |
2,300.0000 KRW |
1,900.0000 KRW |
| 2019-05-11 |
1,989.9033 KRW |
476,587.3667 BCD |
1,914.0000 KRW |
1,871.0000 KRW |
2,199.0000 KRW |
2,043.0000 KRW |
| 2019-05-10 |
1,881.5785 KRW |
239,270.4232 BCD |
1,896.0000 KRW |
1,837.0000 KRW |
1,952.0000 KRW |
1,914.0000 KRW |
| 2019-05-09 |
1,923.8784 KRW |
301,219.7531 BCD |
1,879.0000 KRW |
1,830.0000 KRW |
2,015.0000 KRW |
1,896.0000 KRW |
| 2019-05-08 |
1,891.7848 KRW |
110,249.5442 BCD |
1,957.0000 KRW |
1,853.0000 KRW |
1,958.0000 KRW |
1,882.0000 KRW |
| 2019-05-07 |
1,985.9902 KRW |
158,394.4379 BCD |
1,994.0000 KRW |
1,946.0000 KRW |
2,044.0000 KRW |
1,957.0000 KRW |
| 2019-05-06 |
1,992.4104 KRW |
81,387.3424 BCD |
2,011.0000 KRW |
1,976.0000 KRW |
2,021.0000 KRW |
1,986.0000 KRW |
| 2019-05-05 |
2,033.1086 KRW |
104,024.1639 BCD |
2,074.0000 KRW |
1,991.0000 KRW |
2,094.0000 KRW |
2,011.0000 KRW |
| 2019-05-04 |
2,035.3357 KRW |
615,543.7528 BCD |
2,036.0000 KRW |
1,950.0000 KRW |
2,098.0000 KRW |
2,066.0000 KRW |
| 2019-05-03 |
2,051.2564 KRW |
297,896.8373 BCD |
2,158.0000 KRW |
1,920.0000 KRW |
2,158.0000 KRW |
2,036.0000 KRW |
| 2019-05-02 |
2,107.6749 KRW |
517,841.3982 BCD |
2,123.0000 KRW |
2,012.0000 KRW |
2,234.0000 KRW |
2,132.0000 KRW |
| 2019-05-01 |
2,122.3654 KRW |
951,142.6599 BCD |
2,258.0000 KRW |
1,955.0000 KRW |
2,300.0000 KRW |
2,090.0000 KRW |
| 2019-04-30 |
2,001.3438 KRW |
1,009,703.2041 BCD |
1,719.0000 KRW |
1,675.0000 KRW |
2,361.0000 KRW |
2,282.0000 KRW |
| 2019-04-29 |
1,803.0382 KRW |
118,158.4295 BCD |
1,898.0000 KRW |
1,670.0000 KRW |
1,904.0000 KRW |
1,719.0000 KRW |
| 2019-04-28 |
1,921.8396 KRW |
134,024.0287 BCD |
1,925.0000 KRW |
1,855.0000 KRW |
1,964.0000 KRW |
1,904.0000 KRW |
| 2019-04-27 |
1,943.4538 KRW |
116,707.1991 BCD |
1,942.0000 KRW |
1,917.0000 KRW |
1,972.0000 KRW |
1,925.0000 KRW |
| 2019-04-26 |
1,923.9926 KRW |
213,041.0599 BCD |
1,903.0000 KRW |
1,845.0000 KRW |
1,979.0000 KRW |
1,942.0000 KRW |
| 2019-04-25 |
2,064.0918 KRW |
325,867.8133 BCD |
2,109.0000 KRW |
1,851.0000 KRW |
2,176.0000 KRW |
1,908.0000 KRW |
| 2019-04-24 |
2,177.9141 KRW |
380,964.8770 BCD |
2,331.0000 KRW |
2,011.0000 KRW |
2,396.0000 KRW |
2,109.0000 KRW |
| 2019-04-23 |
2,397.0686 KRW |
419,298.2597 BCD |
2,416.0000 KRW |
2,300.0000 KRW |
2,560.0000 KRW |
2,332.0000 KRW |
| 2019-04-22 |
2,462.7856 KRW |
256,395.0319 BCD |
2,520.0000 KRW |
2,400.0000 KRW |
2,549.0000 KRW |
2,430.0000 KRW |
| 2019-04-21 |
2,542.4588 KRW |
398,857.8247 BCD |
2,707.0000 KRW |
2,077.0000 KRW |
2,727.0000 KRW |
2,559.0000 KRW |
| 2019-04-20 |
2,734.9556 KRW |
214,454.0632 BCD |
2,823.0000 KRW |
2,629.0000 KRW |
2,826.0000 KRW |
2,707.0000 KRW |
| 2019-04-19 |
2,747.5091 KRW |
446,689.7651 BCD |
2,746.0000 KRW |
2,586.0000 KRW |
2,865.0000 KRW |
2,823.0000 KRW |
| 2019-04-18 |
2,856.3564 KRW |
626,124.3822 BCD |
2,916.0000 KRW |
2,713.0000 KRW |
3,050.0000 KRW |
2,781.0000 KRW |
| 2019-04-17 |
2,957.6268 KRW |
562,696.2351 BCD |
2,985.0000 KRW |
2,860.0000 KRW |
3,030.0000 KRW |
2,916.0000 KRW |
| 2019-04-16 |
2,910.6538 KRW |
710,351.5598 BCD |
2,745.0000 KRW |
2,704.0000 KRW |
3,087.0000 KRW |
2,985.0000 KRW |
| 2019-04-15 |
2,967.7928 KRW |
980,175.5702 BCD |
3,181.0000 KRW |
2,607.0000 KRW |
3,188.0000 KRW |
2,747.0000 KRW |
| 2019-04-14 |
3,078.1242 KRW |
410,566.1307 BCD |
3,116.0000 KRW |
2,951.0000 KRW |
3,201.0000 KRW |
3,190.0000 KRW |
| 2019-04-13 |
3,260.6621 KRW |
1,096,488.4483 BCD |
3,207.0000 KRW |
2,993.0000 KRW |
3,576.0000 KRW |
3,118.0000 KRW |
| 2019-04-12 |
3,122.5094 KRW |
856,665.1553 BCD |
3,090.0000 KRW |
2,834.0000 KRW |
3,299.0000 KRW |
3,208.0000 KRW |
| 2019-04-11 |
3,197.6714 KRW |
3,124,770.5638 BCD |
3,530.0000 KRW |
2,650.0000 KRW |
3,590.0000 KRW |
3,105.0000 KRW |
| 2019-04-10 |
3,225.3382 KRW |
2,534,906.8397 BCD |
3,140.0000 KRW |
3,041.0000 KRW |
3,720.0000 KRW |
3,523.0000 KRW |
| 2019-04-09 |
3,057.7622 KRW |
943,528.4789 BCD |
3,028.0000 KRW |
2,972.0000 KRW |
3,168.0000 KRW |
3,112.0000 KRW |
| 2019-04-08 |
3,161.5308 KRW |
5,592,129.0346 BCD |
2,758.0000 KRW |
2,751.0000 KRW |
3,890.0000 KRW |
3,053.0000 KRW |
| 2019-04-07 |
2,879.6000 KRW |
2,727,443.8053 BCD |
2,897.0000 KRW |
2,570.0000 KRW |
3,200.0000 KRW |
2,808.0000 KRW |
| 2019-04-06 |
3,733.8885 KRW |
16,768,991.6006 BCD |
1,793.0000 KRW |
1,732.0000 KRW |
5,550.0000 KRW |
2,924.0000 KRW |
| 2019-04-05 |
1,626.4803 KRW |
5,175,585.2004 BCD |
1,321.0000 KRW |
1,285.0000 KRW |
2,070.0000 KRW |
1,790.0000 KRW |
| 2019-04-04 |
1,305.1344 KRW |
1,332,144.6608 BCD |
1,313.0000 KRW |
1,229.0000 KRW |
1,486.0000 KRW |
1,312.0000 KRW |
| 2019-04-03 |
1,279.4909 KRW |
3,893,673.9609 BCD |
1,152.0000 KRW |
1,121.0000 KRW |
1,578.0000 KRW |
1,270.0000 KRW |
| 2019-04-02 |
1,084.2480 KRW |
12,548,083.9854 BCD |
1,111.0000 KRW |
1,038.0000 KRW |
1,156.0000 KRW |
1,152.0000 KRW |
| 2019-04-01 |
1,038.0903 KRW |
4,020,228.3139 BCD |
1,028.0000 KRW |
981.0000 KRW |
1,222.0000 KRW |
1,120.0000 KRW |
| 2019-03-31 |
1,005.5062 KRW |
2,563,046.4289 BCD |
969.0000 KRW |
935.0000 KRW |
1,086.0000 KRW |
1,028.0000 KRW |