Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
109,727.2623 KRW |
678.1671 BSV |
109,400.0000 KRW |
108,400.0000 KRW |
110,900.0000 KRW |
110,800.0000 KRW |
| 2022-04-06 |
109,694.0433 KRW |
1,991.0342 BSV |
110,300.0000 KRW |
106,000.0000 KRW |
111,900.0000 KRW |
107,500.0000 KRW |
| 2022-04-05 |
118,386.7197 KRW |
897.4661 BSV |
117,800.0000 KRW |
117,700.0000 KRW |
119,000.0000 KRW |
117,900.0000 KRW |
| 2022-04-04 |
117,408.8385 KRW |
1,245.5480 BSV |
118,700.0000 KRW |
115,800.0000 KRW |
119,200.0000 KRW |
119,000.0000 KRW |
| 2022-04-03 |
122,682.4543 KRW |
277.7955 BSV |
120,100.0000 KRW |
120,100.0000 KRW |
123,400.0000 KRW |
123,000.0000 KRW |
| 2022-04-02 |
121,306.7070 KRW |
6,877.0862 BSV |
118,700.0000 KRW |
117,800.0000 KRW |
126,000.0000 KRW |
122,200.0000 KRW |
| 2022-04-01 |
117,194.5871 KRW |
1,118.2813 BSV |
116,700.0000 KRW |
116,500.0000 KRW |
118,500.0000 KRW |
116,900.0000 KRW |
| 2022-03-31 |
115,381.0650 KRW |
1,805.6584 BSV |
116,700.0000 KRW |
114,300.0000 KRW |
117,200.0000 KRW |
116,100.0000 KRW |
| 2022-03-30 |
118,926.8695 KRW |
1,882.7580 BSV |
117,400.0000 KRW |
116,900.0000 KRW |
120,600.0000 KRW |
119,000.0000 KRW |
| 2022-03-29 |
117,681.0846 KRW |
3,145.8574 BSV |
120,000.0000 KRW |
115,200.0000 KRW |
120,600.0000 KRW |
117,700.0000 KRW |
| 2022-03-28 |
117,370.0589 KRW |
2,097.6766 BSV |
117,200.0000 KRW |
115,700.0000 KRW |
118,400.0000 KRW |
116,100.0000 KRW |
| 2022-03-27 |
112,120.8929 KRW |
2,639.0524 BSV |
109,400.0000 KRW |
108,900.0000 KRW |
114,300.0000 KRW |
114,000.0000 KRW |
| 2022-03-26 |
108,444.2292 KRW |
1,440.9211 BSV |
107,900.0000 KRW |
107,300.0000 KRW |
109,600.0000 KRW |
109,100.0000 KRW |
| 2022-03-25 |
108,915.9995 KRW |
2,467.0577 BSV |
110,700.0000 KRW |
108,300.0000 KRW |
111,000.0000 KRW |
108,700.0000 KRW |
| 2022-03-24 |
109,139.9117 KRW |
2,412.9452 BSV |
108,100.0000 KRW |
107,900.0000 KRW |
110,100.0000 KRW |
109,100.0000 KRW |
| 2022-03-23 |
109,850.3875 KRW |
1,896.3298 BSV |
110,600.0000 KRW |
108,500.0000 KRW |
111,600.0000 KRW |
110,700.0000 KRW |
| 2022-03-22 |
111,613.3968 KRW |
6,941.3148 BSV |
109,900.0000 KRW |
109,900.0000 KRW |
113,500.0000 KRW |
112,900.0000 KRW |
| 2022-03-21 |
104,425.1862 KRW |
2,308.1430 BSV |
103,200.0000 KRW |
102,700.0000 KRW |
106,400.0000 KRW |
103,200.0000 KRW |
| 2022-03-20 |
104,008.9167 KRW |
8,112.5472 BSV |
99,300.0000 KRW |
98,750.0000 KRW |
107,800.0000 KRW |
104,000.0000 KRW |
| 2022-03-19 |
99,930.9478 KRW |
1,028.6376 BSV |
99,000.0000 KRW |
98,700.0000 KRW |
100,600.0000 KRW |
100,300.0000 KRW |
| 2022-03-18 |
97,393.8095 KRW |
1,537.1860 BSV |
95,450.0000 KRW |
95,350.0000 KRW |
98,100.0000 KRW |
97,900.0000 KRW |
| 2022-03-17 |
95,108.3752 KRW |
423.5952 BSV |
95,300.0000 KRW |
94,900.0000 KRW |
95,600.0000 KRW |
95,450.0000 KRW |
| 2022-03-16 |
94,857.7302 KRW |
519.3199 BSV |
94,100.0000 KRW |
93,450.0000 KRW |
95,950.0000 KRW |
95,200.0000 KRW |
| 2022-03-15 |
94,216.0795 KRW |
643.9656 BSV |
93,500.0000 KRW |
92,900.0000 KRW |
95,350.0000 KRW |
94,550.0000 KRW |
| 2022-03-14 |
93,490.0999 KRW |
914.2189 BSV |
93,700.0000 KRW |
92,500.0000 KRW |
94,000.0000 KRW |
93,600.0000 KRW |
| 2022-03-13 |
95,266.9976 KRW |
254.3199 BSV |
96,550.0000 KRW |
94,300.0000 KRW |
96,550.0000 KRW |
94,300.0000 KRW |
| 2022-03-12 |
97,601.2597 KRW |
1,224.5926 BSV |
97,250.0000 KRW |
97,050.0000 KRW |
98,300.0000 KRW |
97,500.0000 KRW |
| 2022-03-11 |
97,235.3051 KRW |
1,734.8142 BSV |
97,800.0000 KRW |
96,700.0000 KRW |
97,850.0000 KRW |
97,250.0000 KRW |
| 2022-03-10 |
98,103.2674 KRW |
1,478.9272 BSV |
98,300.0000 KRW |
97,200.0000 KRW |
99,550.0000 KRW |
98,250.0000 KRW |
| 2022-03-09 |
101,700.7954 KRW |
1,765.4550 BSV |
102,300.0000 KRW |
100,500.0000 KRW |
103,200.0000 KRW |
102,300.0000 KRW |
| 2022-03-08 |
96,454.4905 KRW |
885.0197 BSV |
96,150.0000 KRW |
95,850.0000 KRW |
97,950.0000 KRW |
97,350.0000 KRW |
| 2022-03-07 |
95,606.6152 KRW |
1,431.7883 BSV |
98,150.0000 KRW |
94,150.0000 KRW |
98,400.0000 KRW |
95,800.0000 KRW |
| 2022-03-06 |
97,904.7157 KRW |
405.9587 BSV |
98,350.0000 KRW |
96,400.0000 KRW |
99,600.0000 KRW |
96,850.0000 KRW |
| 2022-03-05 |
99,899.4441 KRW |
358.8406 BSV |
99,000.0000 KRW |
98,700.0000 KRW |
100,200.0000 KRW |
100,000.0000 KRW |
| 2022-03-04 |
99,502.8423 KRW |
1,907.2922 BSV |
101,700.0000 KRW |
97,850.0000 KRW |
101,700.0000 KRW |
98,100.0000 KRW |
| 2022-03-03 |
101,689.4921 KRW |
1,047.8029 BSV |
104,200.0000 KRW |
100,800.0000 KRW |
104,200.0000 KRW |
102,000.0000 KRW |
| 2022-03-02 |
104,579.4335 KRW |
764.4490 BSV |
105,000.0000 KRW |
103,500.0000 KRW |
105,400.0000 KRW |
104,700.0000 KRW |
| 2022-03-01 |
105,712.2808 KRW |
1,809.6512 BSV |
106,600.0000 KRW |
104,000.0000 KRW |
107,400.0000 KRW |
106,000.0000 KRW |
| 2022-02-28 |
104,811.6900 KRW |
1,640.4515 BSV |
103,200.0000 KRW |
102,400.0000 KRW |
106,900.0000 KRW |
106,200.0000 KRW |
| 2022-02-27 |
101,225.9686 KRW |
1,829.5857 BSV |
102,100.0000 KRW |
99,600.0000 KRW |
103,900.0000 KRW |
100,000.0000 KRW |
| 2022-02-26 |
103,550.0960 KRW |
894.4908 BSV |
104,200.0000 KRW |
103,000.0000 KRW |
104,500.0000 KRW |
103,700.0000 KRW |
| 2022-02-25 |
102,688.7067 KRW |
1,480.0529 BSV |
101,700.0000 KRW |
100,900.0000 KRW |
103,900.0000 KRW |
103,400.0000 KRW |
| 2022-02-24 |
98,348.3698 KRW |
1,710.1811 BSV |
95,000.0000 KRW |
95,000.0000 KRW |
102,200.0000 KRW |
99,950.0000 KRW |
| 2022-02-23 |
101,723.0546 KRW |
692.1700 BSV |
102,800.0000 KRW |
100,500.0000 KRW |
103,000.0000 KRW |
100,700.0000 KRW |
| 2022-02-22 |
100,518.7577 KRW |
185.4797 BSV |
101,300.0000 KRW |
99,550.0000 KRW |
101,700.0000 KRW |
101,200.0000 KRW |
| 2022-02-21 |
101,121.8496 KRW |
1,407.7648 BSV |
103,600.0000 KRW |
98,600.0000 KRW |
104,600.0000 KRW |
99,000.0000 KRW |
| 2022-02-20 |
104,031.3653 KRW |
473.4048 BSV |
102,800.0000 KRW |
102,400.0000 KRW |
104,500.0000 KRW |
104,200.0000 KRW |
| 2022-02-19 |
105,565.0065 KRW |
387.2201 BSV |
105,500.0000 KRW |
105,500.0000 KRW |
106,900.0000 KRW |
106,900.0000 KRW |
| 2022-02-18 |
106,437.0367 KRW |
380.3092 BSV |
106,900.0000 KRW |
105,500.0000 KRW |
107,300.0000 KRW |
106,900.0000 KRW |
| 2022-02-17 |
107,813.8717 KRW |
967.9612 BSV |
110,700.0000 KRW |
106,000.0000 KRW |
111,300.0000 KRW |
107,300.0000 KRW |