Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
191,825.8342 KRW |
4,029.4634 BSV |
195,300.0000 KRW |
187,000.0000 KRW |
196,200.0000 KRW |
191,900.0000 KRW |
| 2021-06-10 |
193,535.9942 KRW |
4,794.3669 BSV |
195,200.0000 KRW |
191,300.0000 KRW |
197,800.0000 KRW |
193,900.0000 KRW |
| 2021-06-09 |
195,960.1546 KRW |
6,214.0799 BSV |
188,200.0000 KRW |
188,200.0000 KRW |
201,700.0000 KRW |
197,900.0000 KRW |
| 2021-06-08 |
185,346.3813 KRW |
6,398.9525 BSV |
179,700.0000 KRW |
174,700.0000 KRW |
190,400.0000 KRW |
188,000.0000 KRW |
| 2021-06-07 |
198,326.5641 KRW |
10,995.2593 BSV |
204,900.0000 KRW |
192,400.0000 KRW |
206,500.0000 KRW |
194,400.0000 KRW |
| 2021-06-06 |
207,129.8597 KRW |
5,346.0112 BSV |
206,300.0000 KRW |
205,400.0000 KRW |
210,000.0000 KRW |
206,900.0000 KRW |
| 2021-06-05 |
203,507.7927 KRW |
5,542.4066 BSV |
198,200.0000 KRW |
197,000.0000 KRW |
206,900.0000 KRW |
206,700.0000 KRW |
| 2021-06-04 |
201,928.7128 KRW |
4,483.5684 BSV |
203,800.0000 KRW |
198,000.0000 KRW |
207,400.0000 KRW |
202,400.0000 KRW |
| 2021-06-03 |
218,244.8358 KRW |
3,587.5270 BSV |
213,300.0000 KRW |
212,900.0000 KRW |
222,900.0000 KRW |
219,600.0000 KRW |
| 2021-06-02 |
213,438.9786 KRW |
8,388.9982 BSV |
207,700.0000 KRW |
207,700.0000 KRW |
220,500.0000 KRW |
212,900.0000 KRW |
| 2021-06-01 |
204,369.7028 KRW |
3,909.0310 BSV |
201,400.0000 KRW |
197,900.0000 KRW |
207,800.0000 KRW |
206,900.0000 KRW |
| 2021-05-31 |
202,256.3329 KRW |
6,761.3150 BSV |
199,500.0000 KRW |
199,500.0000 KRW |
205,500.0000 KRW |
205,500.0000 KRW |
| 2021-05-30 |
201,247.8492 KRW |
4,562.9203 BSV |
196,200.0000 KRW |
195,800.0000 KRW |
203,900.0000 KRW |
201,000.0000 KRW |
| 2021-05-29 |
199,112.4010 KRW |
10,041.3623 BSV |
199,000.0000 KRW |
194,100.0000 KRW |
204,000.0000 KRW |
202,200.0000 KRW |
| 2021-05-28 |
205,722.0612 KRW |
6,811.2275 BSV |
205,200.0000 KRW |
200,200.0000 KRW |
210,000.0000 KRW |
205,300.0000 KRW |
| 2021-05-27 |
222,774.6519 KRW |
9,465.8794 BSV |
222,800.0000 KRW |
217,700.0000 KRW |
228,400.0000 KRW |
222,100.0000 KRW |
| 2021-05-26 |
214,200.6818 KRW |
8,978.7357 BSV |
215,800.0000 KRW |
207,800.0000 KRW |
219,500.0000 KRW |
218,000.0000 KRW |
| 2021-05-25 |
213,467.6927 KRW |
10,571.4842 BSV |
209,500.0000 KRW |
205,000.0000 KRW |
220,700.0000 KRW |
215,800.0000 KRW |
| 2021-05-24 |
207,768.4239 KRW |
19,511.7175 BSV |
196,800.0000 KRW |
196,500.0000 KRW |
216,200.0000 KRW |
214,500.0000 KRW |
| 2021-05-23 |
174,772.2252 KRW |
29,368.6800 BSV |
182,400.0000 KRW |
158,200.0000 KRW |
186,800.0000 KRW |
183,300.0000 KRW |
| 2021-05-22 |
210,796.1323 KRW |
8,386.5534 BSV |
206,900.0000 KRW |
203,300.0000 KRW |
217,700.0000 KRW |
213,700.0000 KRW |
| 2021-05-21 |
219,932.3403 KRW |
19,240.2131 BSV |
226,600.0000 KRW |
205,100.0000 KRW |
230,700.0000 KRW |
225,000.0000 KRW |
| 2021-05-20 |
247,342.8717 KRW |
6,436.9907 BSV |
251,000.0000 KRW |
240,700.0000 KRW |
255,400.0000 KRW |
245,700.0000 KRW |
| 2021-05-19 |
266,434.9644 KRW |
16,962.4085 BSV |
258,100.0000 KRW |
245,600.0000 KRW |
279,300.0000 KRW |
263,300.0000 KRW |
| 2021-05-18 |
354,796.5907 KRW |
8,506.8140 BSV |
348,500.0000 KRW |
345,800.0000 KRW |
367,200.0000 KRW |
363,400.0000 KRW |
| 2021-05-17 |
349,364.8211 KRW |
15,247.1593 BSV |
345,200.0000 KRW |
327,700.0000 KRW |
361,500.0000 KRW |
357,900.0000 KRW |
| 2021-05-16 |
370,893.6771 KRW |
13,885.4101 BSV |
384,500.0000 KRW |
361,000.0000 KRW |
384,800.0000 KRW |
377,800.0000 KRW |
| 2021-05-15 |
393,445.4643 KRW |
17,111.4500 BSV |
413,100.0000 KRW |
385,100.0000 KRW |
415,000.0000 KRW |
389,400.0000 KRW |
| 2021-05-14 |
414,676.6703 KRW |
9,956.8051 BSV |
408,100.0000 KRW |
402,800.0000 KRW |
430,500.0000 KRW |
414,900.0000 KRW |
| 2021-05-13 |
383,877.6325 KRW |
19,119.0030 BSV |
403,600.0000 KRW |
368,200.0000 KRW |
403,600.0000 KRW |
389,500.0000 KRW |
| 2021-05-12 |
437,982.6191 KRW |
26,131.4399 BSV |
466,500.0000 KRW |
415,000.0000 KRW |
469,200.0000 KRW |
418,900.0000 KRW |
| 2021-05-11 |
465,851.8722 KRW |
33,535.6192 BSV |
442,000.0000 KRW |
438,900.0000 KRW |
485,900.0000 KRW |
480,100.0000 KRW |
| 2021-05-10 |
464,725.7464 KRW |
43,744.2434 BSV |
428,600.0000 KRW |
414,400.0000 KRW |
510,000.0000 KRW |
429,000.0000 KRW |
| 2021-05-09 |
422,405.0499 KRW |
15,693.3000 BSV |
429,500.0000 KRW |
410,000.0000 KRW |
443,100.0000 KRW |
439,900.0000 KRW |
| 2021-05-08 |
432,984.1741 KRW |
18,268.6198 BSV |
464,700.0000 KRW |
414,100.0000 KRW |
465,800.0000 KRW |
447,100.0000 KRW |
| 2021-05-07 |
456,574.6319 KRW |
16,381.0652 BSV |
490,400.0000 KRW |
429,100.0000 KRW |
491,700.0000 KRW |
433,000.0000 KRW |
| 2021-05-06 |
518,958.4091 KRW |
33,803.0556 BSV |
503,000.0000 KRW |
490,000.0000 KRW |
549,500.0000 KRW |
506,000.0000 KRW |
| 2021-05-05 |
498,616.5465 KRW |
39,982.9243 BSV |
465,200.0000 KRW |
463,000.0000 KRW |
539,000.0000 KRW |
507,500.0000 KRW |
| 2021-05-04 |
413,983.2092 KRW |
16,631.5150 BSV |
448,800.0000 KRW |
393,500.0000 KRW |
456,600.0000 KRW |
424,600.0000 KRW |
| 2021-05-03 |
441,908.0145 KRW |
19,673.3258 BSV |
419,300.0000 KRW |
418,700.0000 KRW |
455,000.0000 KRW |
451,300.0000 KRW |
| 2021-05-02 |
404,157.0060 KRW |
7,698.8683 BSV |
401,500.0000 KRW |
393,500.0000 KRW |
415,500.0000 KRW |
400,300.0000 KRW |
| 2021-05-01 |
396,991.0249 KRW |
17,056.4797 BSV |
376,600.0000 KRW |
376,600.0000 KRW |
405,500.0000 KRW |
395,000.0000 KRW |
| 2021-04-30 |
367,960.3315 KRW |
8,970.0318 BSV |
356,000.0000 KRW |
354,500.0000 KRW |
383,300.0000 KRW |
381,900.0000 KRW |
| 2021-04-29 |
332,346.6029 KRW |
4,770.7910 BSV |
335,800.0000 KRW |
323,500.0000 KRW |
342,700.0000 KRW |
335,000.0000 KRW |
| 2021-04-28 |
336,068.6765 KRW |
8,191.2474 BSV |
326,200.0000 KRW |
322,600.0000 KRW |
346,700.0000 KRW |
335,900.0000 KRW |
| 2021-04-27 |
329,098.7643 KRW |
11,115.1633 BSV |
316,400.0000 KRW |
313,600.0000 KRW |
341,100.0000 KRW |
336,500.0000 KRW |
| 2021-04-26 |
305,653.1322 KRW |
9,061.2532 BSV |
302,100.0000 KRW |
299,500.0000 KRW |
312,300.0000 KRW |
310,100.0000 KRW |
| 2021-04-25 |
291,456.8023 KRW |
13,490.7840 BSV |
296,500.0000 KRW |
276,700.0000 KRW |
307,500.0000 KRW |
286,300.0000 KRW |
| 2021-04-24 |
286,033.7922 KRW |
9,814.8621 BSV |
283,600.0000 KRW |
279,900.0000 KRW |
291,300.0000 KRW |
284,000.0000 KRW |
| 2021-04-23 |
282,862.3499 KRW |
7,764.3552 BSV |
279,800.0000 KRW |
272,700.0000 KRW |
292,400.0000 KRW |
285,100.0000 KRW |