Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
261,981.6896 KRW |
21,736.3400 BSV |
262,200.0000 KRW |
250,100.0000 KRW |
266,900.0000 KRW |
262,700.0000 KRW |
| 2020-08-14 |
250,087.1761 KRW |
6,625.3075 BSV |
248,200.0000 KRW |
246,500.0000 KRW |
252,000.0000 KRW |
248,900.0000 KRW |
| 2020-08-13 |
244,009.2490 KRW |
13,332.4734 BSV |
239,900.0000 KRW |
236,500.0000 KRW |
251,400.0000 KRW |
249,900.0000 KRW |
| 2020-08-12 |
244,106.0500 KRW |
4,715.5942 BSV |
245,800.0000 KRW |
240,600.0000 KRW |
249,400.0000 KRW |
245,400.0000 KRW |
| 2020-08-11 |
247,101.7191 KRW |
17,930.6388 BSV |
250,900.0000 KRW |
240,000.0000 KRW |
253,000.0000 KRW |
250,800.0000 KRW |
| 2020-08-10 |
263,308.1001 KRW |
5,275.4288 BSV |
264,400.0000 KRW |
260,400.0000 KRW |
266,100.0000 KRW |
264,400.0000 KRW |
| 2020-08-09 |
261,642.8417 KRW |
7,982.3883 BSV |
262,100.0000 KRW |
258,800.0000 KRW |
264,100.0000 KRW |
263,700.0000 KRW |
| 2020-08-08 |
268,620.7532 KRW |
3,936.7796 BSV |
271,000.0000 KRW |
265,300.0000 KRW |
272,800.0000 KRW |
269,000.0000 KRW |
| 2020-08-07 |
267,303.6038 KRW |
13,522.9869 BSV |
267,600.0000 KRW |
257,100.0000 KRW |
277,600.0000 KRW |
267,600.0000 KRW |
| 2020-08-06 |
280,332.5045 KRW |
14,636.8498 BSV |
277,700.0000 KRW |
274,800.0000 KRW |
284,000.0000 KRW |
277,500.0000 KRW |
| 2020-08-05 |
273,887.0675 KRW |
9,753.3037 BSV |
272,500.0000 KRW |
269,300.0000 KRW |
277,100.0000 KRW |
273,700.0000 KRW |
| 2020-08-04 |
270,621.8269 KRW |
11,340.4690 BSV |
270,200.0000 KRW |
264,600.0000 KRW |
277,100.0000 KRW |
268,000.0000 KRW |
| 2020-08-03 |
274,652.2822 KRW |
29,633.6847 BSV |
271,000.0000 KRW |
265,500.0000 KRW |
283,200.0000 KRW |
270,500.0000 KRW |
| 2020-08-02 |
258,287.4792 KRW |
13,783.9252 BSV |
257,200.0000 KRW |
252,800.0000 KRW |
262,500.0000 KRW |
256,900.0000 KRW |
| 2020-08-01 |
286,930.8760 KRW |
18,906.1071 BSV |
292,100.0000 KRW |
279,100.0000 KRW |
293,000.0000 KRW |
292,500.0000 KRW |
| 2020-07-31 |
270,394.3426 KRW |
27,327.2499 BSV |
273,100.0000 KRW |
262,500.0000 KRW |
276,800.0000 KRW |
273,100.0000 KRW |
| 2020-07-30 |
253,553.8645 KRW |
6,330.4492 BSV |
251,200.0000 KRW |
250,500.0000 KRW |
257,000.0000 KRW |
254,100.0000 KRW |
| 2020-07-29 |
254,452.4711 KRW |
8,588.4677 BSV |
251,700.0000 KRW |
249,000.0000 KRW |
257,300.0000 KRW |
251,700.0000 KRW |
| 2020-07-28 |
255,215.3985 KRW |
25,371.6798 BSV |
253,900.0000 KRW |
248,300.0000 KRW |
260,600.0000 KRW |
251,700.0000 KRW |
| 2020-07-27 |
241,382.3778 KRW |
41,926.7317 BSV |
229,300.0000 KRW |
226,000.0000 KRW |
247,500.0000 KRW |
242,500.0000 KRW |
| 2020-07-26 |
223,630.1349 KRW |
6,126.7866 BSV |
224,300.0000 KRW |
221,000.0000 KRW |
227,000.0000 KRW |
224,500.0000 KRW |
| 2020-07-25 |
221,350.7983 KRW |
14,736.9018 BSV |
223,800.0000 KRW |
217,200.0000 KRW |
224,200.0000 KRW |
223,800.0000 KRW |
| 2020-07-24 |
215,647.4292 KRW |
6,300.1917 BSV |
213,300.0000 KRW |
212,700.0000 KRW |
219,700.0000 KRW |
213,700.0000 KRW |
| 2020-07-23 |
219,303.2806 KRW |
11,099.7166 BSV |
214,500.0000 KRW |
214,000.0000 KRW |
222,400.0000 KRW |
217,200.0000 KRW |
| 2020-07-22 |
215,260.8635 KRW |
10,504.6767 BSV |
217,400.0000 KRW |
209,800.0000 KRW |
218,500.0000 KRW |
217,400.0000 KRW |
| 2020-07-21 |
210,925.1581 KRW |
6,185.0775 BSV |
212,600.0000 KRW |
209,900.0000 KRW |
212,600.0000 KRW |
212,600.0000 KRW |
| 2020-07-20 |
201,680.2329 KRW |
2,871.0326 BSV |
203,000.0000 KRW |
199,000.0000 KRW |
203,400.0000 KRW |
202,200.0000 KRW |
| 2020-07-19 |
204,354.8995 KRW |
5,572.2037 BSV |
201,500.0000 KRW |
201,000.0000 KRW |
207,300.0000 KRW |
205,000.0000 KRW |
| 2020-07-18 |
206,639.0085 KRW |
971.6896 BSV |
206,200.0000 KRW |
206,000.0000 KRW |
207,600.0000 KRW |
206,700.0000 KRW |
| 2020-07-17 |
205,777.6205 KRW |
1,944.9289 BSV |
206,200.0000 KRW |
205,000.0000 KRW |
207,000.0000 KRW |
206,200.0000 KRW |
| 2020-07-16 |
207,417.4738 KRW |
3,002.9333 BSV |
208,800.0000 KRW |
205,800.0000 KRW |
208,800.0000 KRW |
208,600.0000 KRW |
| 2020-07-15 |
213,570.7514 KRW |
3,191.2164 BSV |
214,500.0000 KRW |
212,500.0000 KRW |
215,200.0000 KRW |
214,500.0000 KRW |
| 2020-07-14 |
214,135.2868 KRW |
2,710.7613 BSV |
213,200.0000 KRW |
213,000.0000 KRW |
216,000.0000 KRW |
215,200.0000 KRW |
| 2020-07-13 |
216,252.6942 KRW |
5,885.2511 BSV |
218,500.0000 KRW |
212,600.0000 KRW |
219,100.0000 KRW |
216,100.0000 KRW |
| 2020-07-12 |
218,197.7329 KRW |
3,614.2795 BSV |
216,400.0000 KRW |
215,400.0000 KRW |
221,000.0000 KRW |
219,800.0000 KRW |
| 2020-07-11 |
214,700.4706 KRW |
3,386.3060 BSV |
214,200.0000 KRW |
212,600.0000 KRW |
216,300.0000 KRW |
214,900.0000 KRW |
| 2020-07-10 |
215,166.6820 KRW |
3,427.9637 BSV |
213,200.0000 KRW |
213,200.0000 KRW |
216,800.0000 KRW |
216,200.0000 KRW |
| 2020-07-09 |
217,603.7286 KRW |
8,133.5647 BSV |
218,900.0000 KRW |
215,100.0000 KRW |
221,700.0000 KRW |
221,400.0000 KRW |
| 2020-07-08 |
223,918.7764 KRW |
9,249.7978 BSV |
226,300.0000 KRW |
221,800.0000 KRW |
226,900.0000 KRW |
223,300.0000 KRW |
| 2020-07-07 |
218,606.4780 KRW |
7,607.4044 BSV |
220,500.0000 KRW |
215,000.0000 KRW |
222,800.0000 KRW |
219,600.0000 KRW |
| 2020-07-06 |
225,465.2457 KRW |
62,893.6932 BSV |
209,200.0000 KRW |
207,700.0000 KRW |
234,600.0000 KRW |
229,100.0000 KRW |
| 2020-07-05 |
182,393.2450 KRW |
3,666.3061 BSV |
184,300.0000 KRW |
179,400.0000 KRW |
184,600.0000 KRW |
184,000.0000 KRW |
| 2020-07-04 |
185,266.0108 KRW |
2,805.1418 BSV |
184,500.0000 KRW |
182,200.0000 KRW |
187,400.0000 KRW |
186,700.0000 KRW |
| 2020-07-03 |
187,574.3566 KRW |
2,463.3839 BSV |
186,000.0000 KRW |
185,300.0000 KRW |
189,300.0000 KRW |
185,700.0000 KRW |
| 2020-07-02 |
184,320.4769 KRW |
4,870.1342 BSV |
186,600.0000 KRW |
181,100.0000 KRW |
186,700.0000 KRW |
185,200.0000 KRW |
| 2020-07-01 |
189,432.4342 KRW |
3,484.3154 BSV |
187,700.0000 KRW |
187,600.0000 KRW |
191,300.0000 KRW |
189,400.0000 KRW |
| 2020-06-30 |
188,940.3361 KRW |
2,952.7928 BSV |
189,100.0000 KRW |
187,500.0000 KRW |
191,700.0000 KRW |
188,800.0000 KRW |
| 2020-06-29 |
190,173.2156 KRW |
5,031.9929 BSV |
189,300.0000 KRW |
188,300.0000 KRW |
192,700.0000 KRW |
191,000.0000 KRW |
| 2020-06-28 |
192,134.5326 KRW |
7,528.7699 BSV |
195,000.0000 KRW |
189,500.0000 KRW |
195,000.0000 KRW |
192,900.0000 KRW |
| 2020-06-27 |
183,033.5709 KRW |
21,734.3277 BSV |
201,100.0000 KRW |
165,900.0000 KRW |
202,800.0000 KRW |
188,900.0000 KRW |