Identifier on Bithumb: BCD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-30 |
960.0850 KRW |
814,827.7713 BCD |
948.0000 KRW |
929.0000 KRW |
993.0000 KRW |
970.0000 KRW |
| 2019-03-29 |
953.5694 KRW |
948,747.6280 BCD |
950.0000 KRW |
934.0000 KRW |
968.0000 KRW |
948.0000 KRW |
| 2019-03-28 |
942.5582 KRW |
326,244.8009 BCD |
936.0000 KRW |
928.0000 KRW |
959.0000 KRW |
950.0000 KRW |
| 2019-03-27 |
933.0551 KRW |
257,043.8067 BCD |
921.0000 KRW |
919.0000 KRW |
942.0000 KRW |
937.0000 KRW |
| 2019-03-26 |
906.5104 KRW |
281,435.5760 BCD |
921.0000 KRW |
884.0000 KRW |
925.0000 KRW |
920.0000 KRW |
| 2019-03-25 |
932.3412 KRW |
292,843.6188 BCD |
950.0000 KRW |
891.0000 KRW |
953.0000 KRW |
921.0000 KRW |
| 2019-03-24 |
953.8166 KRW |
207,894.5652 BCD |
956.0000 KRW |
949.0000 KRW |
962.0000 KRW |
950.0000 KRW |
| 2019-03-23 |
955.5628 KRW |
308,092.4532 BCD |
948.0000 KRW |
948.0000 KRW |
964.0000 KRW |
950.0000 KRW |
| 2019-03-22 |
948.7240 KRW |
214,318.6487 BCD |
942.0000 KRW |
939.0000 KRW |
960.0000 KRW |
948.0000 KRW |
| 2019-03-21 |
952.1697 KRW |
855,002.8979 BCD |
955.0000 KRW |
935.0000 KRW |
976.0000 KRW |
941.0000 KRW |
| 2019-03-20 |
949.4821 KRW |
616,079.1901 BCD |
955.0000 KRW |
941.0000 KRW |
961.0000 KRW |
955.0000 KRW |
| 2019-03-19 |
956.0316 KRW |
1,361,815.7008 BCD |
962.0000 KRW |
949.0000 KRW |
966.0000 KRW |
955.0000 KRW |
| 2019-03-18 |
965.1806 KRW |
953,112.9070 BCD |
968.0000 KRW |
943.0000 KRW |
996.0000 KRW |
964.0000 KRW |
| 2019-03-17 |
959.7129 KRW |
1,124,225.8276 BCD |
976.0000 KRW |
935.0000 KRW |
982.0000 KRW |
971.0000 KRW |
| 2019-03-16 |
1,008.2940 KRW |
41,131,199.3947 BCD |
951.0000 KRW |
948.0000 KRW |
1,208.0000 KRW |
976.0000 KRW |
| 2019-03-15 |
952.7061 KRW |
9,285,608.0276 BCD |
967.0000 KRW |
932.0000 KRW |
977.0000 KRW |
953.0000 KRW |
| 2019-03-14 |
1,041.8146 KRW |
4,673,002.2995 BCD |
1,077.0000 KRW |
937.0000 KRW |
1,176.0000 KRW |
966.0000 KRW |
| 2019-03-13 |
1,111.9951 KRW |
6,138,834.5017 BCD |
851.0000 KRW |
829.0000 KRW |
1,472.0000 KRW |
1,067.0000 KRW |
| 2019-03-12 |
842.2306 KRW |
192,694.2207 BCD |
814.0000 KRW |
800.0000 KRW |
879.0000 KRW |
860.0000 KRW |
| 2019-03-11 |
815.9371 KRW |
98,978.3634 BCD |
824.0000 KRW |
808.0000 KRW |
828.0000 KRW |
814.0000 KRW |
| 2019-03-10 |
819.3249 KRW |
158,474.3159 BCD |
812.0000 KRW |
807.0000 KRW |
829.0000 KRW |
824.0000 KRW |
| 2019-03-09 |
813.4750 KRW |
100,995.9053 BCD |
806.0000 KRW |
798.0000 KRW |
824.0000 KRW |
821.0000 KRW |
| 2019-03-08 |
812.4158 KRW |
685,086.6659 BCD |
819.0000 KRW |
798.0000 KRW |
825.0000 KRW |
807.0000 KRW |
| 2019-03-07 |
831.5283 KRW |
795,496.3205 BCD |
810.0000 KRW |
803.0000 KRW |
902.0000 KRW |
820.0000 KRW |
| 2019-03-06 |
814.5023 KRW |
66,869.5086 BCD |
816.0000 KRW |
804.0000 KRW |
827.0000 KRW |
810.0000 KRW |
| 2019-03-05 |
816.2933 KRW |
110,618.2883 BCD |
811.0000 KRW |
800.0000 KRW |
835.0000 KRW |
815.0000 KRW |
| 2019-03-04 |
834.3240 KRW |
694,991.8951 BCD |
822.0000 KRW |
781.0000 KRW |
948.0000 KRW |
805.0000 KRW |
| 2019-03-03 |
821.4192 KRW |
101,309.8588 BCD |
818.0000 KRW |
812.0000 KRW |
846.0000 KRW |
821.0000 KRW |
| 2019-03-02 |
816.7449 KRW |
33,888.3150 BCD |
820.0000 KRW |
809.0000 KRW |
826.0000 KRW |
811.0000 KRW |
| 2019-03-01 |
815.7463 KRW |
33,125.4755 BCD |
826.0000 KRW |
810.0000 KRW |
827.0000 KRW |
812.0000 KRW |
| 2019-02-28 |
819.1570 KRW |
18,340.7879 BCD |
825.0000 KRW |
811.0000 KRW |
833.0000 KRW |
828.0000 KRW |
| 2019-02-27 |
824.7906 KRW |
27,851.4194 BCD |
824.0000 KRW |
815.0000 KRW |
833.0000 KRW |
833.0000 KRW |
| 2019-02-26 |
837.8640 KRW |
74,601.1355 BCD |
825.0000 KRW |
810.0000 KRW |
880.0000 KRW |
821.0000 KRW |
| 2019-02-25 |
812.7806 KRW |
40,483.9900 BCD |
804.0000 KRW |
800.0000 KRW |
843.0000 KRW |
837.0000 KRW |
| 2019-02-24 |
860.6374 KRW |
137,523.6412 BCD |
873.0000 KRW |
803.0000 KRW |
891.0000 KRW |
816.0000 KRW |
| 2019-02-23 |
850.4929 KRW |
87,594.6262 BCD |
837.0000 KRW |
821.0000 KRW |
873.0000 KRW |
873.0000 KRW |
| 2019-02-22 |
830.2831 KRW |
27,208.5203 BCD |
829.0000 KRW |
818.0000 KRW |
839.0000 KRW |
837.0000 KRW |
| 2019-02-21 |
835.8099 KRW |
48,349.8513 BCD |
831.0000 KRW |
815.0000 KRW |
852.0000 KRW |
818.0000 KRW |
| 2019-02-20 |
832.0583 KRW |
112,942.1444 BCD |
839.0000 KRW |
805.0000 KRW |
859.0000 KRW |
840.0000 KRW |
| 2019-02-19 |
844.7250 KRW |
156,166.6782 BCD |
840.0000 KRW |
820.0000 KRW |
877.0000 KRW |
839.0000 KRW |
| 2019-02-18 |
846.8565 KRW |
412,653.2455 BCD |
805.0000 KRW |
800.0000 KRW |
900.0000 KRW |
840.0000 KRW |
| 2019-02-17 |
796.6875 KRW |
32,769.1628 BCD |
792.0000 KRW |
789.0000 KRW |
805.0000 KRW |
805.0000 KRW |
| 2019-02-16 |
792.5973 KRW |
34,522.2173 BCD |
793.0000 KRW |
782.0000 KRW |
800.0000 KRW |
800.0000 KRW |
| 2019-02-15 |
786.9624 KRW |
26,741.8002 BCD |
784.0000 KRW |
780.0000 KRW |
796.0000 KRW |
787.0000 KRW |
| 2019-02-14 |
789.4782 KRW |
53,792.2976 BCD |
791.0000 KRW |
782.0000 KRW |
804.0000 KRW |
784.0000 KRW |
| 2019-02-13 |
796.2808 KRW |
20,879.4336 BCD |
798.0000 KRW |
787.0000 KRW |
809.0000 KRW |
791.0000 KRW |
| 2019-02-12 |
793.1538 KRW |
30,643.2976 BCD |
796.0000 KRW |
785.0000 KRW |
800.0000 KRW |
788.0000 KRW |
| 2019-02-11 |
798.1256 KRW |
46,921.3597 BCD |
797.0000 KRW |
785.0000 KRW |
810.0000 KRW |
810.0000 KRW |
| 2019-02-10 |
804.8686 KRW |
48,263.2364 BCD |
793.0000 KRW |
781.0000 KRW |
829.0000 KRW |
796.0000 KRW |
| 2019-02-09 |
797.2842 KRW |
72,055.4484 BCD |
792.0000 KRW |
786.0000 KRW |
810.0000 KRW |
787.0000 KRW |