Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
149,939.3294 KRW |
491.2828 BSV |
151,800.0000 KRW |
148,600.0000 KRW |
152,300.0000 KRW |
149,800.0000 KRW |
| 2021-12-27 |
156,248.2470 KRW |
1,788.8928 BSV |
156,900.0000 KRW |
153,000.0000 KRW |
158,300.0000 KRW |
154,500.0000 KRW |
| 2021-12-26 |
154,586.2043 KRW |
656.8214 BSV |
154,400.0000 KRW |
153,600.0000 KRW |
155,500.0000 KRW |
154,200.0000 KRW |
| 2021-12-25 |
155,771.7648 KRW |
687.7641 BSV |
156,300.0000 KRW |
155,000.0000 KRW |
157,100.0000 KRW |
155,900.0000 KRW |
| 2021-12-24 |
157,648.6172 KRW |
984.4053 BSV |
155,800.0000 KRW |
155,700.0000 KRW |
160,800.0000 KRW |
156,200.0000 KRW |
| 2021-12-23 |
154,779.7434 KRW |
2,175.2670 BSV |
152,200.0000 KRW |
151,800.0000 KRW |
156,600.0000 KRW |
156,600.0000 KRW |
| 2021-12-22 |
153,279.8943 KRW |
2,264.3577 BSV |
153,900.0000 KRW |
151,200.0000 KRW |
154,400.0000 KRW |
153,000.0000 KRW |
| 2021-12-21 |
152,999.0842 KRW |
804.7794 BSV |
153,400.0000 KRW |
151,200.0000 KRW |
155,800.0000 KRW |
153,900.0000 KRW |
| 2021-12-20 |
150,792.6392 KRW |
453.4234 BSV |
154,200.0000 KRW |
148,500.0000 KRW |
154,900.0000 KRW |
151,000.0000 KRW |
| 2021-12-19 |
153,534.6833 KRW |
462.6669 BSV |
154,400.0000 KRW |
152,800.0000 KRW |
155,400.0000 KRW |
154,800.0000 KRW |
| 2021-12-18 |
157,102.4393 KRW |
602.7663 BSV |
155,700.0000 KRW |
154,600.0000 KRW |
159,400.0000 KRW |
157,200.0000 KRW |
| 2021-12-17 |
154,176.7196 KRW |
734.1717 BSV |
150,100.0000 KRW |
148,600.0000 KRW |
159,000.0000 KRW |
157,100.0000 KRW |
| 2021-12-16 |
155,488.4334 KRW |
322.4068 BSV |
157,900.0000 KRW |
152,000.0000 KRW |
158,800.0000 KRW |
152,300.0000 KRW |
| 2021-12-15 |
157,741.9346 KRW |
996.9769 BSV |
153,000.0000 KRW |
150,200.0000 KRW |
162,600.0000 KRW |
158,900.0000 KRW |
| 2021-12-14 |
152,931.5747 KRW |
1,024.0388 BSV |
155,000.0000 KRW |
149,500.0000 KRW |
156,500.0000 KRW |
154,200.0000 KRW |
| 2021-12-13 |
154,790.7721 KRW |
943.6551 BSV |
155,500.0000 KRW |
151,000.0000 KRW |
160,000.0000 KRW |
158,900.0000 KRW |
| 2021-12-12 |
164,953.4232 KRW |
562.5319 BSV |
165,000.0000 KRW |
163,500.0000 KRW |
167,500.0000 KRW |
164,900.0000 KRW |
| 2021-12-11 |
168,569.7091 KRW |
632.5927 BSV |
167,400.0000 KRW |
166,200.0000 KRW |
169,900.0000 KRW |
168,900.0000 KRW |
| 2021-12-10 |
162,424.1780 KRW |
603.5176 BSV |
163,500.0000 KRW |
159,100.0000 KRW |
165,900.0000 KRW |
165,300.0000 KRW |
| 2021-12-09 |
167,213.0057 KRW |
2,446.3134 BSV |
167,500.0000 KRW |
160,800.0000 KRW |
171,700.0000 KRW |
165,000.0000 KRW |
| 2021-12-08 |
182,152.3249 KRW |
1,435.8577 BSV |
183,400.0000 KRW |
178,000.0000 KRW |
185,200.0000 KRW |
182,000.0000 KRW |
| 2021-12-07 |
201,411.6986 KRW |
11,928.3935 BSV |
196,400.0000 KRW |
185,800.0000 KRW |
213,100.0000 KRW |
199,300.0000 KRW |
| 2021-12-06 |
178,951.9783 KRW |
26,396.6877 BSV |
145,100.0000 KRW |
142,000.0000 KRW |
209,900.0000 KRW |
197,600.0000 KRW |
| 2021-12-05 |
150,053.6506 KRW |
1,011.0437 BSV |
150,900.0000 KRW |
146,000.0000 KRW |
155,100.0000 KRW |
152,600.0000 KRW |
| 2021-12-04 |
156,844.6768 KRW |
1,278.5579 BSV |
157,600.0000 KRW |
152,900.0000 KRW |
161,100.0000 KRW |
158,800.0000 KRW |
| 2021-12-03 |
180,376.8111 KRW |
841.1353 BSV |
184,200.0000 KRW |
176,000.0000 KRW |
184,200.0000 KRW |
178,300.0000 KRW |
| 2021-12-02 |
183,790.0555 KRW |
331.0176 BSV |
185,400.0000 KRW |
181,800.0000 KRW |
186,900.0000 KRW |
184,500.0000 KRW |
| 2021-12-01 |
184,025.3368 KRW |
398.7498 BSV |
186,700.0000 KRW |
181,000.0000 KRW |
186,800.0000 KRW |
185,100.0000 KRW |
| 2021-11-30 |
188,965.7306 KRW |
1,605.0450 BSV |
189,400.0000 KRW |
185,300.0000 KRW |
191,500.0000 KRW |
186,700.0000 KRW |
| 2021-11-29 |
187,662.6622 KRW |
1,285.5134 BSV |
186,200.0000 KRW |
185,300.0000 KRW |
190,400.0000 KRW |
187,500.0000 KRW |
| 2021-11-28 |
191,300.6339 KRW |
5,639.8912 BSV |
182,200.0000 KRW |
180,200.0000 KRW |
197,200.0000 KRW |
191,100.0000 KRW |
| 2021-11-27 |
185,891.7555 KRW |
999.3319 BSV |
186,000.0000 KRW |
184,800.0000 KRW |
187,100.0000 KRW |
186,300.0000 KRW |
| 2021-11-26 |
187,266.5959 KRW |
820.0065 BSV |
187,700.0000 KRW |
185,000.0000 KRW |
188,300.0000 KRW |
185,000.0000 KRW |
| 2021-11-25 |
198,655.8033 KRW |
1,412.5064 BSV |
199,800.0000 KRW |
197,500.0000 KRW |
200,100.0000 KRW |
198,200.0000 KRW |
| 2021-11-24 |
194,385.9396 KRW |
2,858.5505 BSV |
190,300.0000 KRW |
190,200.0000 KRW |
198,600.0000 KRW |
197,200.0000 KRW |
| 2021-11-23 |
191,841.8165 KRW |
3,921.3474 BSV |
192,600.0000 KRW |
190,000.0000 KRW |
193,500.0000 KRW |
193,200.0000 KRW |
| 2021-11-22 |
193,687.7140 KRW |
1,005.5440 BSV |
195,900.0000 KRW |
191,000.0000 KRW |
196,500.0000 KRW |
193,200.0000 KRW |
| 2021-11-21 |
198,516.4696 KRW |
1,613.4395 BSV |
196,400.0000 KRW |
196,300.0000 KRW |
199,900.0000 KRW |
198,500.0000 KRW |
| 2021-11-20 |
192,724.1775 KRW |
1,672.5928 BSV |
192,200.0000 KRW |
190,000.0000 KRW |
194,800.0000 KRW |
194,600.0000 KRW |
| 2021-11-19 |
190,374.7090 KRW |
1,254.4494 BSV |
190,600.0000 KRW |
189,400.0000 KRW |
191,500.0000 KRW |
190,800.0000 KRW |
| 2021-11-18 |
187,135.1041 KRW |
3,983.2067 BSV |
190,500.0000 KRW |
183,500.0000 KRW |
190,700.0000 KRW |
184,300.0000 KRW |
| 2021-11-17 |
198,997.4581 KRW |
2,338.0608 BSV |
197,600.0000 KRW |
197,000.0000 KRW |
202,600.0000 KRW |
199,200.0000 KRW |
| 2021-11-16 |
199,715.2941 KRW |
2,998.2664 BSV |
201,200.0000 KRW |
198,100.0000 KRW |
201,800.0000 KRW |
199,800.0000 KRW |
| 2021-11-15 |
213,093.1025 KRW |
3,356.7750 BSV |
214,700.0000 KRW |
210,400.0000 KRW |
215,200.0000 KRW |
211,600.0000 KRW |
| 2021-11-14 |
213,444.4643 KRW |
2,109.5401 BSV |
213,600.0000 KRW |
211,900.0000 KRW |
215,100.0000 KRW |
214,800.0000 KRW |
| 2021-11-13 |
210,593.6857 KRW |
853.0134 BSV |
211,600.0000 KRW |
209,200.0000 KRW |
212,500.0000 KRW |
210,100.0000 KRW |
| 2021-11-12 |
207,236.0156 KRW |
4,194.1227 BSV |
209,200.0000 KRW |
203,900.0000 KRW |
211,400.0000 KRW |
209,700.0000 KRW |
| 2021-11-11 |
216,867.8607 KRW |
1,925.3023 BSV |
215,800.0000 KRW |
214,400.0000 KRW |
219,500.0000 KRW |
215,000.0000 KRW |
| 2021-11-10 |
221,762.0578 KRW |
8,742.8769 BSV |
228,600.0000 KRW |
213,200.0000 KRW |
231,800.0000 KRW |
216,900.0000 KRW |
| 2021-11-09 |
224,399.4929 KRW |
6,498.7254 BSV |
220,900.0000 KRW |
217,400.0000 KRW |
230,100.0000 KRW |
229,800.0000 KRW |