Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
187,766.2637 KRW |
2,956.1772 BSV |
186,400.0000 KRW |
185,800.0000 KRW |
189,000.0000 KRW |
188,500.0000 KRW |
| 2020-10-03 |
187,668.8774 KRW |
1,817.2871 BSV |
187,000.0000 KRW |
186,800.0000 KRW |
189,300.0000 KRW |
187,300.0000 KRW |
| 2020-10-02 |
187,418.4163 KRW |
6,183.6777 BSV |
189,300.0000 KRW |
184,500.0000 KRW |
189,700.0000 KRW |
189,300.0000 KRW |
| 2020-10-01 |
197,225.7497 KRW |
10,977.4639 BSV |
204,100.0000 KRW |
191,500.0000 KRW |
205,300.0000 KRW |
198,600.0000 KRW |
| 2020-09-30 |
203,820.8610 KRW |
10,016.6522 BSV |
203,800.0000 KRW |
194,000.0000 KRW |
210,000.0000 KRW |
200,800.0000 KRW |
| 2020-09-29 |
198,305.1220 KRW |
4,118.3505 BSV |
199,400.0000 KRW |
195,800.0000 KRW |
201,300.0000 KRW |
199,200.0000 KRW |
| 2020-09-28 |
200,232.3541 KRW |
4,884.3508 BSV |
200,000.0000 KRW |
196,000.0000 KRW |
203,400.0000 KRW |
196,500.0000 KRW |
| 2020-09-27 |
197,901.5131 KRW |
13,283.1721 BSV |
189,900.0000 KRW |
188,900.0000 KRW |
203,600.0000 KRW |
197,500.0000 KRW |
| 2020-09-26 |
190,682.3531 KRW |
16,516.2808 BSV |
180,700.0000 KRW |
180,700.0000 KRW |
195,000.0000 KRW |
190,500.0000 KRW |
| 2020-09-25 |
181,912.9621 KRW |
4,688.9770 BSV |
181,700.0000 KRW |
179,600.0000 KRW |
183,500.0000 KRW |
181,500.0000 KRW |
| 2020-09-24 |
182,496.7112 KRW |
6,437.8333 BSV |
182,000.0000 KRW |
179,600.0000 KRW |
184,700.0000 KRW |
182,000.0000 KRW |
| 2020-09-23 |
176,820.0485 KRW |
9,795.7157 BSV |
178,600.0000 KRW |
171,200.0000 KRW |
182,800.0000 KRW |
175,100.0000 KRW |
| 2020-09-22 |
180,638.3513 KRW |
13,589.9619 BSV |
170,400.0000 KRW |
170,300.0000 KRW |
187,000.0000 KRW |
182,200.0000 KRW |
| 2020-09-21 |
172,148.8195 KRW |
6,770.4411 BSV |
170,200.0000 KRW |
168,800.0000 KRW |
175,200.0000 KRW |
170,700.0000 KRW |
| 2020-09-20 |
179,134.2032 KRW |
8,731.4400 BSV |
180,800.0000 KRW |
176,100.0000 KRW |
182,100.0000 KRW |
180,900.0000 KRW |
| 2020-09-19 |
189,010.7735 KRW |
721.8974 BSV |
189,300.0000 KRW |
188,700.0000 KRW |
189,400.0000 KRW |
188,800.0000 KRW |
| 2020-09-18 |
188,954.7651 KRW |
4,866.2884 BSV |
190,000.0000 KRW |
188,000.0000 KRW |
190,400.0000 KRW |
188,900.0000 KRW |
| 2020-09-17 |
191,688.7043 KRW |
2,713.4531 BSV |
191,700.0000 KRW |
191,100.0000 KRW |
192,500.0000 KRW |
192,000.0000 KRW |
| 2020-09-16 |
193,305.4732 KRW |
2,672.9395 BSV |
191,800.0000 KRW |
191,700.0000 KRW |
195,900.0000 KRW |
191,900.0000 KRW |
| 2020-09-15 |
194,634.2331 KRW |
4,811.4813 BSV |
193,600.0000 KRW |
192,400.0000 KRW |
197,300.0000 KRW |
195,900.0000 KRW |
| 2020-09-14 |
194,183.7109 KRW |
4,265.7866 BSV |
193,900.0000 KRW |
192,900.0000 KRW |
195,800.0000 KRW |
193,700.0000 KRW |
| 2020-09-13 |
194,326.9702 KRW |
7,664.0987 BSV |
194,800.0000 KRW |
190,800.0000 KRW |
196,900.0000 KRW |
195,000.0000 KRW |
| 2020-09-12 |
199,539.4632 KRW |
5,435.4242 BSV |
199,900.0000 KRW |
196,300.0000 KRW |
201,100.0000 KRW |
199,900.0000 KRW |
| 2020-09-11 |
197,557.3159 KRW |
3,622.7598 BSV |
198,900.0000 KRW |
195,200.0000 KRW |
199,300.0000 KRW |
199,100.0000 KRW |
| 2020-09-10 |
198,898.5135 KRW |
8,649.4275 BSV |
201,500.0000 KRW |
194,500.0000 KRW |
202,300.0000 KRW |
198,600.0000 KRW |
| 2020-09-09 |
203,841.4447 KRW |
3,487.5580 BSV |
205,200.0000 KRW |
201,000.0000 KRW |
205,400.0000 KRW |
201,900.0000 KRW |
| 2020-09-08 |
205,139.3123 KRW |
10,033.4863 BSV |
204,000.0000 KRW |
198,700.0000 KRW |
210,800.0000 KRW |
204,000.0000 KRW |
| 2020-09-07 |
206,937.1808 KRW |
13,256.4163 BSV |
201,800.0000 KRW |
199,700.0000 KRW |
210,900.0000 KRW |
207,300.0000 KRW |
| 2020-09-06 |
195,983.8148 KRW |
6,909.4184 BSV |
197,100.0000 KRW |
192,300.0000 KRW |
199,500.0000 KRW |
197,200.0000 KRW |
| 2020-09-05 |
196,905.2913 KRW |
18,998.3338 BSV |
197,100.0000 KRW |
189,800.0000 KRW |
204,700.0000 KRW |
197,000.0000 KRW |
| 2020-09-04 |
192,551.1713 KRW |
10,641.3511 BSV |
193,000.0000 KRW |
187,400.0000 KRW |
196,500.0000 KRW |
193,000.0000 KRW |
| 2020-09-03 |
192,898.4769 KRW |
23,734.2583 BSV |
182,900.0000 KRW |
176,000.0000 KRW |
204,200.0000 KRW |
183,200.0000 KRW |
| 2020-09-02 |
216,380.2246 KRW |
6,818.0038 BSV |
218,600.0000 KRW |
211,700.0000 KRW |
220,700.0000 KRW |
218,600.0000 KRW |
| 2020-09-01 |
236,806.7106 KRW |
13,084.6074 BSV |
238,300.0000 KRW |
231,500.0000 KRW |
243,000.0000 KRW |
238,400.0000 KRW |
| 2020-08-31 |
227,329.1400 KRW |
6,218.0472 BSV |
226,600.0000 KRW |
225,400.0000 KRW |
230,100.0000 KRW |
226,600.0000 KRW |
| 2020-08-30 |
228,201.7195 KRW |
7,061.6521 BSV |
229,000.0000 KRW |
225,200.0000 KRW |
230,300.0000 KRW |
229,100.0000 KRW |
| 2020-08-29 |
222,342.9061 KRW |
2,566.2072 BSV |
222,000.0000 KRW |
221,400.0000 KRW |
223,400.0000 KRW |
222,000.0000 KRW |
| 2020-08-28 |
223,937.9886 KRW |
4,460.4348 BSV |
221,100.0000 KRW |
220,700.0000 KRW |
228,200.0000 KRW |
224,300.0000 KRW |
| 2020-08-27 |
219,455.4373 KRW |
8,049.6585 BSV |
219,000.0000 KRW |
215,200.0000 KRW |
223,600.0000 KRW |
219,100.0000 KRW |
| 2020-08-26 |
226,849.5198 KRW |
2,316.5574 BSV |
226,400.0000 KRW |
225,400.0000 KRW |
229,000.0000 KRW |
225,600.0000 KRW |
| 2020-08-25 |
225,213.4158 KRW |
9,615.1276 BSV |
230,200.0000 KRW |
220,200.0000 KRW |
231,200.0000 KRW |
228,800.0000 KRW |
| 2020-08-24 |
239,950.3015 KRW |
11,464.4704 BSV |
241,400.0000 KRW |
232,500.0000 KRW |
245,900.0000 KRW |
241,400.0000 KRW |
| 2020-08-23 |
231,008.0157 KRW |
2,669.8045 BSV |
229,900.0000 KRW |
229,500.0000 KRW |
233,300.0000 KRW |
229,900.0000 KRW |
| 2020-08-22 |
231,220.1474 KRW |
4,486.7470 BSV |
231,000.0000 KRW |
228,200.0000 KRW |
234,000.0000 KRW |
233,300.0000 KRW |
| 2020-08-21 |
238,946.1689 KRW |
8,364.1493 BSV |
241,700.0000 KRW |
232,400.0000 KRW |
245,100.0000 KRW |
234,400.0000 KRW |
| 2020-08-20 |
244,370.1076 KRW |
3,705.7339 BSV |
246,200.0000 KRW |
242,600.0000 KRW |
246,700.0000 KRW |
245,900.0000 KRW |
| 2020-08-19 |
242,753.3413 KRW |
8,450.9655 BSV |
246,300.0000 KRW |
238,500.0000 KRW |
247,400.0000 KRW |
244,000.0000 KRW |
| 2020-08-18 |
256,513.8851 KRW |
11,955.4377 BSV |
256,000.0000 KRW |
253,300.0000 KRW |
258,900.0000 KRW |
254,300.0000 KRW |
| 2020-08-17 |
261,026.5760 KRW |
11,539.5022 BSV |
262,200.0000 KRW |
258,500.0000 KRW |
265,000.0000 KRW |
260,100.0000 KRW |
| 2020-08-16 |
256,721.0099 KRW |
9,277.7912 BSV |
260,900.0000 KRW |
253,800.0000 KRW |
260,900.0000 KRW |
260,700.0000 KRW |