Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
250,109.0603 KRW |
14,539.2336 BSV |
248,300.0000 KRW |
246,200.0000 KRW |
253,300.0000 KRW |
249,800.0000 KRW |
| 2020-05-06 |
252,055.4866 KRW |
6,917.0155 BSV |
251,600.0000 KRW |
249,000.0000 KRW |
254,000.0000 KRW |
249,300.0000 KRW |
| 2020-05-05 |
250,707.7125 KRW |
4,884.3334 BSV |
249,500.0000 KRW |
248,000.0000 KRW |
252,800.0000 KRW |
250,700.0000 KRW |
| 2020-05-04 |
249,902.0953 KRW |
9,452.8690 BSV |
246,100.0000 KRW |
246,100.0000 KRW |
252,800.0000 KRW |
248,400.0000 KRW |
| 2020-05-03 |
253,070.5669 KRW |
10,608.2840 BSV |
251,600.0000 KRW |
249,100.0000 KRW |
256,700.0000 KRW |
254,500.0000 KRW |
| 2020-05-02 |
257,125.5916 KRW |
8,449.6970 BSV |
257,200.0000 KRW |
254,500.0000 KRW |
258,900.0000 KRW |
258,100.0000 KRW |
| 2020-05-01 |
256,327.3263 KRW |
7,906.2239 BSV |
257,300.0000 KRW |
253,500.0000 KRW |
258,500.0000 KRW |
258,100.0000 KRW |
| 2020-04-30 |
253,550.9848 KRW |
20,354.8838 BSV |
257,100.0000 KRW |
248,400.0000 KRW |
258,700.0000 KRW |
252,300.0000 KRW |
| 2020-04-29 |
248,214.2914 KRW |
31,288.2601 BSV |
244,600.0000 KRW |
242,400.0000 KRW |
251,800.0000 KRW |
247,000.0000 KRW |
| 2020-04-28 |
237,080.8968 KRW |
11,557.6849 BSV |
233,800.0000 KRW |
233,400.0000 KRW |
239,600.0000 KRW |
237,600.0000 KRW |
| 2020-04-27 |
236,819.5380 KRW |
7,282.0458 BSV |
233,700.0000 KRW |
233,500.0000 KRW |
239,000.0000 KRW |
238,500.0000 KRW |
| 2020-04-26 |
237,700.9086 KRW |
11,394.5207 BSV |
239,300.0000 KRW |
236,200.0000 KRW |
239,500.0000 KRW |
238,500.0000 KRW |
| 2020-04-25 |
237,133.9323 KRW |
9,656.6441 BSV |
239,700.0000 KRW |
234,500.0000 KRW |
241,100.0000 KRW |
236,000.0000 KRW |
| 2020-04-24 |
235,366.4321 KRW |
7,485.8209 BSV |
236,000.0000 KRW |
233,800.0000 KRW |
237,000.0000 KRW |
234,500.0000 KRW |
| 2020-04-23 |
236,847.7984 KRW |
21,697.6681 BSV |
237,000.0000 KRW |
232,000.0000 KRW |
240,000.0000 KRW |
233,700.0000 KRW |
| 2020-04-22 |
232,714.8830 KRW |
13,312.2133 BSV |
230,800.0000 KRW |
229,700.0000 KRW |
236,800.0000 KRW |
233,400.0000 KRW |
| 2020-04-21 |
223,530.8599 KRW |
10,938.3854 BSV |
221,400.0000 KRW |
219,800.0000 KRW |
227,800.0000 KRW |
223,900.0000 KRW |
| 2020-04-20 |
228,554.7463 KRW |
19,008.9844 BSV |
233,400.0000 KRW |
224,500.0000 KRW |
234,900.0000 KRW |
227,000.0000 KRW |
| 2020-04-19 |
239,238.0364 KRW |
13,032.0841 BSV |
238,600.0000 KRW |
235,600.0000 KRW |
241,700.0000 KRW |
236,300.0000 KRW |
| 2020-04-18 |
243,141.4049 KRW |
25,356.2467 BSV |
239,000.0000 KRW |
235,900.0000 KRW |
250,300.0000 KRW |
244,900.0000 KRW |
| 2020-04-17 |
234,173.8862 KRW |
7,740.2011 BSV |
233,100.0000 KRW |
232,900.0000 KRW |
236,000.0000 KRW |
233,700.0000 KRW |
| 2020-04-16 |
234,460.6331 KRW |
21,549.3377 BSV |
231,900.0000 KRW |
230,700.0000 KRW |
237,800.0000 KRW |
234,100.0000 KRW |
| 2020-04-15 |
226,231.6282 KRW |
12,745.1329 BSV |
228,600.0000 KRW |
221,700.0000 KRW |
229,800.0000 KRW |
222,600.0000 KRW |
| 2020-04-14 |
232,787.8078 KRW |
12,362.6426 BSV |
231,600.0000 KRW |
229,600.0000 KRW |
235,300.0000 KRW |
232,000.0000 KRW |
| 2020-04-13 |
230,134.4479 KRW |
14,726.6651 BSV |
228,500.0000 KRW |
227,200.0000 KRW |
233,000.0000 KRW |
230,200.0000 KRW |
| 2020-04-12 |
240,444.4592 KRW |
55,305.7543 BSV |
233,000.0000 KRW |
231,200.0000 KRW |
248,200.0000 KRW |
234,300.0000 KRW |
| 2020-04-11 |
227,059.7148 KRW |
27,419.5952 BSV |
222,200.0000 KRW |
222,000.0000 KRW |
233,200.0000 KRW |
230,000.0000 KRW |
| 2020-04-10 |
232,454.9048 KRW |
45,584.5250 BSV |
233,600.0000 KRW |
224,700.0000 KRW |
241,700.0000 KRW |
232,800.0000 KRW |
| 2020-04-09 |
260,080.4381 KRW |
26,431.7065 BSV |
261,000.0000 KRW |
256,000.0000 KRW |
264,200.0000 KRW |
258,400.0000 KRW |
| 2020-04-08 |
259,315.5427 KRW |
49,382.7906 BSV |
250,600.0000 KRW |
250,600.0000 KRW |
265,000.0000 KRW |
261,500.0000 KRW |
| 2020-04-07 |
224,008.4337 KRW |
22,066.9238 BSV |
223,300.0000 KRW |
220,000.0000 KRW |
229,300.0000 KRW |
222,100.0000 KRW |
| 2020-04-06 |
226,624.7635 KRW |
39,810.5564 BSV |
218,000.0000 KRW |
217,300.0000 KRW |
232,300.0000 KRW |
230,300.0000 KRW |
| 2020-04-05 |
210,237.3980 KRW |
16,079.2968 BSV |
212,900.0000 KRW |
206,100.0000 KRW |
213,200.0000 KRW |
209,900.0000 KRW |
| 2020-04-04 |
214,460.2206 KRW |
8,956.5613 BSV |
212,900.0000 KRW |
211,900.0000 KRW |
216,400.0000 KRW |
214,600.0000 KRW |
| 2020-04-03 |
213,830.2446 KRW |
23,832.3453 BSV |
213,400.0000 KRW |
209,100.0000 KRW |
217,600.0000 KRW |
216,100.0000 KRW |
| 2020-04-02 |
214,428.0280 KRW |
59,574.6373 BSV |
208,300.0000 KRW |
205,900.0000 KRW |
221,700.0000 KRW |
210,200.0000 KRW |
| 2020-04-01 |
201,087.0914 KRW |
22,227.9214 BSV |
198,100.0000 KRW |
194,800.0000 KRW |
205,300.0000 KRW |
205,100.0000 KRW |
| 2020-03-31 |
202,715.3512 KRW |
12,774.6576 BSV |
203,100.0000 KRW |
200,000.0000 KRW |
205,400.0000 KRW |
200,200.0000 KRW |
| 2020-03-30 |
202,911.4590 KRW |
46,413.7461 BSV |
193,100.0000 KRW |
193,000.0000 KRW |
210,000.0000 KRW |
203,400.0000 KRW |
| 2020-03-29 |
186,059.0489 KRW |
20,388.3227 BSV |
192,300.0000 KRW |
181,800.0000 KRW |
192,500.0000 KRW |
181,800.0000 KRW |
| 2020-03-28 |
189,555.4043 KRW |
31,485.4262 BSV |
191,900.0000 KRW |
183,300.0000 KRW |
195,200.0000 KRW |
192,900.0000 KRW |
| 2020-03-27 |
208,146.5373 KRW |
14,373.8339 BSV |
208,100.0000 KRW |
202,000.0000 KRW |
212,200.0000 KRW |
203,100.0000 KRW |
| 2020-03-26 |
209,512.2930 KRW |
19,826.8795 BSV |
208,700.0000 KRW |
203,300.0000 KRW |
213,600.0000 KRW |
212,400.0000 KRW |
| 2020-03-25 |
213,883.6118 KRW |
15,060.3187 BSV |
213,500.0000 KRW |
211,400.0000 KRW |
216,600.0000 KRW |
213,900.0000 KRW |
| 2020-03-24 |
217,155.6728 KRW |
30,794.4848 BSV |
218,000.0000 KRW |
210,000.0000 KRW |
221,800.0000 KRW |
220,700.0000 KRW |
| 2020-03-23 |
208,303.1904 KRW |
41,009.0309 BSV |
205,700.0000 KRW |
202,100.0000 KRW |
212,000.0000 KRW |
209,200.0000 KRW |
| 2020-03-22 |
204,633.0815 KRW |
48,516.0072 BSV |
207,200.0000 KRW |
198,600.0000 KRW |
211,300.0000 KRW |
199,200.0000 KRW |
| 2020-03-21 |
208,055.9300 KRW |
42,091.9199 BSV |
206,000.0000 KRW |
202,000.0000 KRW |
215,000.0000 KRW |
209,500.0000 KRW |
| 2020-03-20 |
203,525.6629 KRW |
84,672.0460 BSV |
212,200.0000 KRW |
189,900.0000 KRW |
215,700.0000 KRW |
199,000.0000 KRW |
| 2020-03-19 |
193,938.0865 KRW |
151,295.1519 BSV |
156,600.0000 KRW |
156,200.0000 KRW |
213,700.0000 KRW |
196,300.0000 KRW |