Identifier on Bithumb: BSV
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
114,397.7167 KRW |
28,457.9151 BSV |
115,400.0000 KRW |
112,000.0000 KRW |
118,200.0000 KRW |
112,700.0000 KRW |
2024-01-16 |
114,778.6162 KRW |
20,545.5730 BSV |
115,400.0000 KRW |
112,800.0000 KRW |
118,200.0000 KRW |
114,400.0000 KRW |
2024-01-15 |
116,905.1542 KRW |
15,997.5321 BSV |
115,100.0000 KRW |
114,800.0000 KRW |
118,300.0000 KRW |
116,800.0000 KRW |
2024-01-14 |
116,022.8072 KRW |
24,212.3207 BSV |
118,400.0000 KRW |
112,600.0000 KRW |
118,900.0000 KRW |
113,100.0000 KRW |
2024-01-13 |
117,023.9568 KRW |
18,658.8226 BSV |
115,000.0000 KRW |
115,000.0000 KRW |
119,100.0000 KRW |
117,600.0000 KRW |
2024-01-12 |
121,235.3918 KRW |
59,343.0084 BSV |
128,200.0000 KRW |
114,600.0000 KRW |
128,600.0000 KRW |
118,500.0000 KRW |
2024-01-11 |
130,096.8119 KRW |
52,571.3216 BSV |
134,100.0000 KRW |
126,500.0000 KRW |
135,500.0000 KRW |
129,400.0000 KRW |
2024-01-10 |
125,183.8078 KRW |
118,372.6085 BSV |
118,600.0000 KRW |
118,500.0000 KRW |
130,800.0000 KRW |
124,800.0000 KRW |
2024-01-09 |
125,178.9521 KRW |
110,699.2301 BSV |
124,100.0000 KRW |
119,900.0000 KRW |
130,800.0000 KRW |
121,300.0000 KRW |
2024-01-08 |
117,229.5675 KRW |
105,720.3054 BSV |
101,500.0000 KRW |
101,000.0000 KRW |
130,600.0000 KRW |
125,000.0000 KRW |
2024-01-07 |
106,208.7760 KRW |
23,935.1792 BSV |
107,100.0000 KRW |
102,400.0000 KRW |
109,800.0000 KRW |
104,200.0000 KRW |
2024-01-06 |
110,452.4801 KRW |
12,449.4765 BSV |
111,000.0000 KRW |
108,900.0000 KRW |
111,900.0000 KRW |
109,300.0000 KRW |
2024-01-05 |
110,420.5919 KRW |
36,554.7363 BSV |
107,000.0000 KRW |
106,100.0000 KRW |
113,100.0000 KRW |
112,900.0000 KRW |
2024-01-04 |
115,099.1050 KRW |
33,895.6398 BSV |
112,900.0000 KRW |
111,900.0000 KRW |
118,100.0000 KRW |
114,900.0000 KRW |
2024-01-03 |
118,131.9700 KRW |
49,896.7796 BSV |
117,300.0000 KRW |
115,500.0000 KRW |
121,700.0000 KRW |
117,800.0000 KRW |
2024-01-02 |
132,352.8857 KRW |
31,395.7601 BSV |
135,000.0000 KRW |
130,200.0000 KRW |
135,200.0000 KRW |
132,500.0000 KRW |
2024-01-01 |
136,818.1958 KRW |
59,735.5883 BSV |
140,000.0000 KRW |
134,000.0000 KRW |
141,400.0000 KRW |
137,300.0000 KRW |
2023-12-31 |
124,164.6239 KRW |
45,174.0403 BSV |
123,000.0000 KRW |
119,800.0000 KRW |
127,200.0000 KRW |
124,200.0000 KRW |
2023-12-30 |
127,837.7616 KRW |
60,843.5208 BSV |
129,800.0000 KRW |
120,300.0000 KRW |
133,400.0000 KRW |
125,300.0000 KRW |
2023-12-29 |
132,372.6336 KRW |
81,324.9456 BSV |
138,000.0000 KRW |
123,900.0000 KRW |
140,900.0000 KRW |
128,000.0000 KRW |
2023-12-28 |
118,772.5866 KRW |
146,888.2131 BSV |
126,300.0000 KRW |
112,000.0000 KRW |
128,100.0000 KRW |
123,200.0000 KRW |
2023-12-27 |
92,395.6336 KRW |
93,381.0288 BSV |
83,650.0000 KRW |
81,800.0000 KRW |
100,500.0000 KRW |
99,750.0000 KRW |
2023-12-26 |
65,545.2783 KRW |
6,024.7220 BSV |
66,700.0000 KRW |
64,050.0000 KRW |
67,250.0000 KRW |
66,850.0000 KRW |
2023-12-25 |
67,950.0711 KRW |
7,727.2281 BSV |
67,650.0000 KRW |
66,900.0000 KRW |
69,050.0000 KRW |
67,850.0000 KRW |
2023-12-24 |
66,304.1986 KRW |
7,669.6098 BSV |
67,050.0000 KRW |
65,600.0000 KRW |
67,050.0000 KRW |
65,950.0000 KRW |
2023-12-23 |
68,198.6759 KRW |
2,970.3060 BSV |
67,900.0000 KRW |
67,750.0000 KRW |
68,450.0000 KRW |
68,150.0000 KRW |
2023-12-22 |
68,660.7329 KRW |
8,486.2324 BSV |
67,900.0000 KRW |
67,700.0000 KRW |
69,900.0000 KRW |
68,850.0000 KRW |
2023-12-21 |
66,724.6702 KRW |
4,739.2196 BSV |
67,100.0000 KRW |
65,800.0000 KRW |
67,700.0000 KRW |
67,050.0000 KRW |
2023-12-20 |
67,102.0124 KRW |
2,403.6793 BSV |
67,450.0000 KRW |
65,950.0000 KRW |
67,700.0000 KRW |
66,850.0000 KRW |
2023-12-19 |
65,322.4902 KRW |
2,645.1874 BSV |
65,450.0000 KRW |
64,400.0000 KRW |
66,100.0000 KRW |
65,650.0000 KRW |
2023-12-18 |
64,993.1964 KRW |
2,422.6091 BSV |
64,400.0000 KRW |
63,800.0000 KRW |
65,850.0000 KRW |
65,850.0000 KRW |
2023-12-17 |
67,772.9828 KRW |
2,932.3550 BSV |
67,250.0000 KRW |
67,100.0000 KRW |
68,450.0000 KRW |
67,100.0000 KRW |
2023-12-16 |
67,992.2611 KRW |
2,157.2626 BSV |
67,800.0000 KRW |
67,350.0000 KRW |
68,500.0000 KRW |
67,800.0000 KRW |
2023-12-15 |
68,128.2572 KRW |
2,799.4066 BSV |
68,150.0000 KRW |
67,300.0000 KRW |
68,500.0000 KRW |
67,600.0000 KRW |
2023-12-14 |
67,842.5983 KRW |
1,897.7927 BSV |
67,500.0000 KRW |
67,400.0000 KRW |
68,200.0000 KRW |
68,200.0000 KRW |
2023-12-13 |
68,066.3268 KRW |
3,961.8996 BSV |
66,700.0000 KRW |
66,700.0000 KRW |
68,800.0000 KRW |
68,700.0000 KRW |
2023-12-12 |
66,877.1897 KRW |
3,216.2044 BSV |
67,050.0000 KRW |
66,100.0000 KRW |
67,450.0000 KRW |
67,400.0000 KRW |
2023-12-11 |
66,972.1505 KRW |
6,726.9397 BSV |
66,900.0000 KRW |
65,600.0000 KRW |
68,600.0000 KRW |
67,450.0000 KRW |
2023-12-10 |
71,998.1202 KRW |
7,049.2796 BSV |
72,850.0000 KRW |
71,200.0000 KRW |
72,950.0000 KRW |
72,050.0000 KRW |
2023-12-09 |
71,861.2122 KRW |
4,597.5118 BSV |
72,400.0000 KRW |
70,650.0000 KRW |
72,600.0000 KRW |
70,850.0000 KRW |
2023-12-08 |
72,368.8141 KRW |
5,787.8918 BSV |
71,300.0000 KRW |
71,050.0000 KRW |
73,100.0000 KRW |
72,800.0000 KRW |
2023-12-07 |
70,329.2287 KRW |
5,367.7584 BSV |
70,150.0000 KRW |
69,900.0000 KRW |
70,900.0000 KRW |
70,300.0000 KRW |
2023-12-06 |
70,968.7059 KRW |
4,374.5657 BSV |
70,550.0000 KRW |
70,350.0000 KRW |
71,800.0000 KRW |
70,800.0000 KRW |
2023-12-05 |
70,406.4656 KRW |
10,475.6580 BSV |
68,750.0000 KRW |
68,750.0000 KRW |
71,950.0000 KRW |
71,800.0000 KRW |
2023-12-04 |
69,923.7830 KRW |
6,480.9459 BSV |
68,750.0000 KRW |
68,350.0000 KRW |
71,100.0000 KRW |
70,400.0000 KRW |
2023-12-03 |
66,152.7382 KRW |
8,877.6790 BSV |
66,000.0000 KRW |
65,200.0000 KRW |
67,450.0000 KRW |
66,850.0000 KRW |
2023-12-02 |
64,534.7377 KRW |
5,757.7141 BSV |
64,100.0000 KRW |
63,700.0000 KRW |
64,700.0000 KRW |
64,650.0000 KRW |
2023-12-01 |
63,521.2247 KRW |
2,394.2403 BSV |
63,100.0000 KRW |
63,050.0000 KRW |
63,700.0000 KRW |
63,650.0000 KRW |
2023-11-30 |
61,812.9483 KRW |
1,561.6695 BSV |
61,700.0000 KRW |
61,450.0000 KRW |
62,150.0000 KRW |
62,150.0000 KRW |
2023-11-29 |
62,267.1769 KRW |
2,426.6494 BSV |
62,500.0000 KRW |
61,700.0000 KRW |
62,750.0000 KRW |
62,200.0000 KRW |