Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
61,136.6376 KRW |
1,622.7699 BSV |
61,150.0000 KRW |
60,300.0000 KRW |
62,400.0000 KRW |
61,150.0000 KRW |
| 2022-05-26 |
63,855.6505 KRW |
1,979.9463 BSV |
64,200.0000 KRW |
62,600.0000 KRW |
65,250.0000 KRW |
63,150.0000 KRW |
| 2022-05-25 |
67,067.9496 KRW |
1,253.6232 BSV |
66,450.0000 KRW |
66,150.0000 KRW |
68,100.0000 KRW |
67,750.0000 KRW |
| 2022-05-24 |
66,873.6232 KRW |
3,147.9419 BSV |
63,700.0000 KRW |
63,450.0000 KRW |
68,150.0000 KRW |
67,650.0000 KRW |
| 2022-05-23 |
66,962.7313 KRW |
4,963.1595 BSV |
67,950.0000 KRW |
64,150.0000 KRW |
68,950.0000 KRW |
64,700.0000 KRW |
| 2022-05-22 |
64,800.2269 KRW |
1,860.4270 BSV |
65,000.0000 KRW |
64,300.0000 KRW |
65,650.0000 KRW |
65,200.0000 KRW |
| 2022-05-21 |
62,669.1356 KRW |
1,212.9980 BSV |
63,100.0000 KRW |
62,350.0000 KRW |
63,300.0000 KRW |
62,850.0000 KRW |
| 2022-05-20 |
63,086.6297 KRW |
849.1286 BSV |
63,900.0000 KRW |
62,150.0000 KRW |
64,500.0000 KRW |
64,200.0000 KRW |
| 2022-05-19 |
65,451.9564 KRW |
1,868.3884 BSV |
65,950.0000 KRW |
63,700.0000 KRW |
67,650.0000 KRW |
65,250.0000 KRW |
| 2022-05-18 |
66,074.3758 KRW |
1,704.7895 BSV |
67,100.0000 KRW |
64,250.0000 KRW |
67,350.0000 KRW |
64,600.0000 KRW |
| 2022-05-17 |
71,154.3739 KRW |
211.6438 BSV |
70,200.0000 KRW |
70,000.0000 KRW |
72,000.0000 KRW |
71,450.0000 KRW |
| 2022-05-16 |
70,040.8957 KRW |
745.5869 BSV |
69,500.0000 KRW |
68,000.0000 KRW |
70,500.0000 KRW |
70,300.0000 KRW |
| 2022-05-15 |
70,314.9494 KRW |
410.6660 BSV |
68,750.0000 KRW |
68,450.0000 KRW |
72,050.0000 KRW |
71,450.0000 KRW |
| 2022-05-14 |
70,110.8173 KRW |
1,206.2103 BSV |
66,300.0000 KRW |
65,600.0000 KRW |
74,550.0000 KRW |
71,700.0000 KRW |
| 2022-05-13 |
69,782.2389 KRW |
1,628.0158 BSV |
71,650.0000 KRW |
68,900.0000 KRW |
71,650.0000 KRW |
69,700.0000 KRW |
| 2022-05-12 |
67,767.2728 KRW |
1,440.9942 BSV |
65,000.0000 KRW |
64,900.0000 KRW |
70,750.0000 KRW |
65,850.0000 KRW |
| 2022-05-11 |
71,463.8428 KRW |
4,232.6240 BSV |
77,550.0000 KRW |
67,500.0000 KRW |
78,100.0000 KRW |
70,850.0000 KRW |
| 2022-05-10 |
82,960.0276 KRW |
1,578.7557 BSV |
82,550.0000 KRW |
81,300.0000 KRW |
84,500.0000 KRW |
82,850.0000 KRW |
| 2022-05-09 |
83,538.9664 KRW |
2,647.2263 BSV |
86,650.0000 KRW |
82,350.0000 KRW |
87,150.0000 KRW |
82,650.0000 KRW |
| 2022-05-08 |
91,547.9518 KRW |
243.2336 BSV |
91,550.0000 KRW |
90,900.0000 KRW |
92,100.0000 KRW |
90,950.0000 KRW |
| 2022-05-07 |
92,263.0971 KRW |
246.0431 BSV |
93,450.0000 KRW |
91,300.0000 KRW |
93,600.0000 KRW |
92,350.0000 KRW |
| 2022-05-06 |
93,261.5283 KRW |
758.3021 BSV |
93,400.0000 KRW |
92,400.0000 KRW |
94,100.0000 KRW |
93,500.0000 KRW |
| 2022-05-05 |
94,953.5679 KRW |
597.2720 BSV |
96,400.0000 KRW |
92,550.0000 KRW |
96,600.0000 KRW |
95,000.0000 KRW |
| 2022-05-04 |
97,052.9136 KRW |
1,067.9326 BSV |
94,550.0000 KRW |
94,550.0000 KRW |
99,500.0000 KRW |
99,400.0000 KRW |
| 2022-05-03 |
92,647.9278 KRW |
881.0348 BSV |
94,550.0000 KRW |
91,600.0000 KRW |
94,650.0000 KRW |
93,400.0000 KRW |
| 2022-05-02 |
93,393.3956 KRW |
262.3789 BSV |
94,000.0000 KRW |
92,500.0000 KRW |
94,550.0000 KRW |
94,350.0000 KRW |
| 2022-05-01 |
94,067.8657 KRW |
649.0840 BSV |
92,450.0000 KRW |
92,450.0000 KRW |
95,500.0000 KRW |
93,800.0000 KRW |
| 2022-04-30 |
94,398.9086 KRW |
1,279.5709 BSV |
96,200.0000 KRW |
91,800.0000 KRW |
96,200.0000 KRW |
92,500.0000 KRW |
| 2022-04-29 |
97,626.9142 KRW |
812.6827 BSV |
98,700.0000 KRW |
96,500.0000 KRW |
98,700.0000 KRW |
96,500.0000 KRW |
| 2022-04-28 |
99,957.9789 KRW |
627.8405 BSV |
99,550.0000 KRW |
98,850.0000 KRW |
100,700.0000 KRW |
99,300.0000 KRW |
| 2022-04-27 |
98,752.9577 KRW |
565.2761 BSV |
98,600.0000 KRW |
98,250.0000 KRW |
99,000.0000 KRW |
98,800.0000 KRW |
| 2022-04-26 |
97,996.3685 KRW |
926.2878 BSV |
98,700.0000 KRW |
96,900.0000 KRW |
98,950.0000 KRW |
97,400.0000 KRW |
| 2022-04-25 |
100,564.2649 KRW |
437.5027 BSV |
99,050.0000 KRW |
98,400.0000 KRW |
101,300.0000 KRW |
101,000.0000 KRW |
| 2022-04-24 |
100,535.0029 KRW |
199.7305 BSV |
101,200.0000 KRW |
99,600.0000 KRW |
101,400.0000 KRW |
100,200.0000 KRW |
| 2022-04-23 |
100,744.5779 KRW |
61.5074 BSV |
100,800.0000 KRW |
100,500.0000 KRW |
101,000.0000 KRW |
100,700.0000 KRW |
| 2022-04-22 |
100,461.7825 KRW |
1,169.8581 BSV |
102,500.0000 KRW |
99,450.0000 KRW |
102,800.0000 KRW |
99,800.0000 KRW |
| 2022-04-21 |
103,889.2670 KRW |
1,063.6623 BSV |
106,900.0000 KRW |
101,700.0000 KRW |
107,000.0000 KRW |
102,600.0000 KRW |
| 2022-04-20 |
105,506.5501 KRW |
822.0022 BSV |
105,300.0000 KRW |
104,800.0000 KRW |
106,400.0000 KRW |
105,300.0000 KRW |
| 2022-04-19 |
106,164.5744 KRW |
743.5830 BSV |
105,600.0000 KRW |
105,600.0000 KRW |
106,600.0000 KRW |
106,300.0000 KRW |
| 2022-04-18 |
103,187.1424 KRW |
1,173.1399 BSV |
102,300.0000 KRW |
100,800.0000 KRW |
104,800.0000 KRW |
104,600.0000 KRW |
| 2022-04-17 |
104,709.4734 KRW |
353.9151 BSV |
106,800.0000 KRW |
103,200.0000 KRW |
107,100.0000 KRW |
103,700.0000 KRW |
| 2022-04-16 |
107,014.5750 KRW |
754.5812 BSV |
106,500.0000 KRW |
105,700.0000 KRW |
108,800.0000 KRW |
108,600.0000 KRW |
| 2022-04-15 |
106,140.4649 KRW |
338.0826 BSV |
105,900.0000 KRW |
105,700.0000 KRW |
106,500.0000 KRW |
106,300.0000 KRW |
| 2022-04-14 |
104,435.7087 KRW |
507.0200 BSV |
105,000.0000 KRW |
103,800.0000 KRW |
105,500.0000 KRW |
105,200.0000 KRW |
| 2022-04-13 |
107,088.3373 KRW |
1,034.5269 BSV |
106,400.0000 KRW |
106,200.0000 KRW |
107,700.0000 KRW |
107,600.0000 KRW |
| 2022-04-12 |
102,399.3275 KRW |
648.9512 BSV |
102,400.0000 KRW |
101,600.0000 KRW |
103,300.0000 KRW |
103,300.0000 KRW |
| 2022-04-11 |
101,013.4565 KRW |
1,609.0764 BSV |
101,900.0000 KRW |
99,250.0000 KRW |
103,100.0000 KRW |
100,400.0000 KRW |
| 2022-04-10 |
108,128.7379 KRW |
2,746.2093 BSV |
109,300.0000 KRW |
105,800.0000 KRW |
109,500.0000 KRW |
106,900.0000 KRW |
| 2022-04-09 |
107,504.2287 KRW |
301.6568 BSV |
107,400.0000 KRW |
106,600.0000 KRW |
108,200.0000 KRW |
108,200.0000 KRW |
| 2022-04-08 |
108,888.5104 KRW |
897.8786 BSV |
110,200.0000 KRW |
106,800.0000 KRW |
110,800.0000 KRW |
107,200.0000 KRW |