Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
147,648.8442 KRW |
15,625.8306 BSV |
147,800.0000 KRW |
143,200.0000 KRW |
151,900.0000 KRW |
151,000.0000 KRW |
| 2020-03-17 |
151,181.4092 KRW |
20,140.7768 BSV |
147,400.0000 KRW |
147,000.0000 KRW |
155,000.0000 KRW |
153,300.0000 KRW |
| 2020-03-16 |
141,928.7463 KRW |
26,783.8164 BSV |
141,800.0000 KRW |
137,000.0000 KRW |
147,500.0000 KRW |
140,100.0000 KRW |
| 2020-03-15 |
157,591.2339 KRW |
26,762.7930 BSV |
155,000.0000 KRW |
151,700.0000 KRW |
162,400.0000 KRW |
157,100.0000 KRW |
| 2020-03-14 |
153,982.2927 KRW |
13,220.2950 BSV |
153,100.0000 KRW |
150,400.0000 KRW |
157,100.0000 KRW |
152,500.0000 KRW |
| 2020-03-13 |
148,746.3466 KRW |
54,007.9824 BSV |
151,600.0000 KRW |
137,000.0000 KRW |
163,700.0000 KRW |
159,000.0000 KRW |
| 2020-03-12 |
155,339.9719 KRW |
51,200.2570 BSV |
169,400.0000 KRW |
128,100.0000 KRW |
179,800.0000 KRW |
135,700.0000 KRW |
| 2020-03-11 |
220,283.2139 KRW |
24,419.0995 BSV |
228,600.0000 KRW |
210,000.0000 KRW |
230,700.0000 KRW |
226,000.0000 KRW |
| 2020-03-10 |
238,740.6565 KRW |
10,337.1297 BSV |
238,800.0000 KRW |
235,000.0000 KRW |
242,000.0000 KRW |
240,300.0000 KRW |
| 2020-03-09 |
235,337.6386 KRW |
25,593.1802 BSV |
234,000.0000 KRW |
228,100.0000 KRW |
244,500.0000 KRW |
244,200.0000 KRW |
| 2020-03-08 |
248,113.4346 KRW |
41,671.5932 BSV |
263,400.0000 KRW |
236,700.0000 KRW |
265,300.0000 KRW |
240,300.0000 KRW |
| 2020-03-06 |
291,416.0499 KRW |
32,487.3626 BSV |
286,900.0000 KRW |
283,100.0000 KRW |
297,900.0000 KRW |
290,500.0000 KRW |
| 2020-03-05 |
290,614.1624 KRW |
11,423.5031 BSV |
286,900.0000 KRW |
283,500.0000 KRW |
297,000.0000 KRW |
287,400.0000 KRW |
| 2020-03-04 |
275,371.0827 KRW |
18,676.0109 BSV |
283,300.0000 KRW |
266,000.0000 KRW |
283,300.0000 KRW |
278,100.0000 KRW |
| 2020-03-03 |
296,880.0646 KRW |
11,717.1661 BSV |
296,800.0000 KRW |
291,000.0000 KRW |
304,500.0000 KRW |
299,200.0000 KRW |
| 2020-03-02 |
300,632.9841 KRW |
15,192.9013 BSV |
286,700.0000 KRW |
285,800.0000 KRW |
311,000.0000 KRW |
309,200.0000 KRW |
| 2020-03-01 |
274,780.7183 KRW |
13,166.1063 BSV |
270,100.0000 KRW |
268,400.0000 KRW |
279,600.0000 KRW |
278,400.0000 KRW |
| 2020-02-29 |
256,657.0766 KRW |
6,964.2723 BSV |
257,000.0000 KRW |
253,800.0000 KRW |
259,600.0000 KRW |
256,700.0000 KRW |
| 2020-02-28 |
263,242.3774 KRW |
11,263.6952 BSV |
265,400.0000 KRW |
255,900.0000 KRW |
269,400.0000 KRW |
264,000.0000 KRW |
| 2020-02-27 |
280,959.4873 KRW |
11,427.5989 BSV |
277,600.0000 KRW |
273,100.0000 KRW |
288,300.0000 KRW |
273,400.0000 KRW |
| 2020-02-26 |
273,786.6443 KRW |
29,834.6290 BSV |
285,500.0000 KRW |
255,000.0000 KRW |
288,800.0000 KRW |
274,200.0000 KRW |
| 2020-02-25 |
316,797.7680 KRW |
8,291.2088 BSV |
321,400.0000 KRW |
311,200.0000 KRW |
324,400.0000 KRW |
316,600.0000 KRW |
| 2020-02-24 |
332,489.4197 KRW |
9,218.8347 BSV |
339,600.0000 KRW |
323,800.0000 KRW |
341,600.0000 KRW |
334,900.0000 KRW |
| 2020-02-23 |
345,406.0679 KRW |
7,832.4043 BSV |
345,000.0000 KRW |
341,000.0000 KRW |
347,700.0000 KRW |
347,700.0000 KRW |
| 2020-02-22 |
332,871.4215 KRW |
5,704.6345 BSV |
336,200.0000 KRW |
328,800.0000 KRW |
338,600.0000 KRW |
332,400.0000 KRW |
| 2020-02-21 |
344,683.5242 KRW |
6,879.0734 BSV |
339,900.0000 KRW |
338,300.0000 KRW |
349,500.0000 KRW |
344,200.0000 KRW |
| 2020-02-20 |
340,566.2346 KRW |
9,707.2257 BSV |
339,500.0000 KRW |
332,000.0000 KRW |
350,000.0000 KRW |
342,100.0000 KRW |
| 2020-02-19 |
354,880.1385 KRW |
15,354.5581 BSV |
359,100.0000 KRW |
344,700.0000 KRW |
366,100.0000 KRW |
345,800.0000 KRW |
| 2020-02-18 |
361,045.5428 KRW |
22,049.9774 BSV |
349,500.0000 KRW |
349,500.0000 KRW |
370,000.0000 KRW |
360,500.0000 KRW |
| 2020-02-17 |
358,879.5525 KRW |
40,441.9528 BSV |
344,900.0000 KRW |
338,000.0000 KRW |
376,800.0000 KRW |
366,500.0000 KRW |
| 2020-02-16 |
328,404.2298 KRW |
40,053.8388 BSV |
348,100.0000 KRW |
305,200.0000 KRW |
354,900.0000 KRW |
336,600.0000 KRW |
| 2020-02-15 |
374,804.6727 KRW |
35,502.6972 BSV |
409,700.0000 KRW |
354,000.0000 KRW |
410,800.0000 KRW |
362,600.0000 KRW |
| 2020-02-14 |
415,308.0582 KRW |
7,161.6788 BSV |
413,900.0000 KRW |
413,000.0000 KRW |
420,000.0000 KRW |
414,800.0000 KRW |
| 2020-02-13 |
411,797.1450 KRW |
9,595.9422 BSV |
408,400.0000 KRW |
406,100.0000 KRW |
417,000.0000 KRW |
413,700.0000 KRW |
| 2020-02-12 |
418,812.0900 KRW |
13,317.5367 BSV |
421,500.0000 KRW |
412,700.0000 KRW |
424,500.0000 KRW |
418,800.0000 KRW |
| 2020-02-11 |
421,983.4092 KRW |
18,047.6066 BSV |
415,900.0000 KRW |
414,500.0000 KRW |
428,000.0000 KRW |
421,900.0000 KRW |
| 2020-02-10 |
412,250.5057 KRW |
20,390.2708 BSV |
409,800.0000 KRW |
404,600.0000 KRW |
419,800.0000 KRW |
411,500.0000 KRW |
| 2020-02-09 |
399,077.0767 KRW |
29,955.4313 BSV |
390,600.0000 KRW |
379,600.0000 KRW |
419,000.0000 KRW |
411,800.0000 KRW |
| 2020-02-08 |
397,392.1507 KRW |
13,984.0557 BSV |
396,900.0000 KRW |
390,000.0000 KRW |
403,100.0000 KRW |
392,500.0000 KRW |
| 2020-02-07 |
344,744.4780 KRW |
11,634.6387 BSV |
342,400.0000 KRW |
338,000.0000 KRW |
348,700.0000 KRW |
346,000.0000 KRW |
| 2020-02-06 |
338,363.2715 KRW |
7,551.6818 BSV |
341,600.0000 KRW |
335,000.0000 KRW |
342,700.0000 KRW |
341,000.0000 KRW |
| 2020-02-05 |
340,949.7243 KRW |
34,296.3003 BSV |
327,500.0000 KRW |
326,200.0000 KRW |
350,000.0000 KRW |
341,300.0000 KRW |
| 2020-02-04 |
312,533.9819 KRW |
10,304.6131 BSV |
311,800.0000 KRW |
308,400.0000 KRW |
316,000.0000 KRW |
313,400.0000 KRW |
| 2020-02-03 |
323,851.8327 KRW |
7,245.2428 BSV |
326,900.0000 KRW |
320,500.0000 KRW |
328,000.0000 KRW |
324,600.0000 KRW |
| 2020-02-02 |
323,785.0766 KRW |
5,308.5564 BSV |
326,200.0000 KRW |
319,000.0000 KRW |
327,200.0000 KRW |
321,900.0000 KRW |
| 2020-02-01 |
324,631.9447 KRW |
7,080.2388 BSV |
323,600.0000 KRW |
320,400.0000 KRW |
328,400.0000 KRW |
323,600.0000 KRW |
| 2020-01-31 |
319,959.7731 KRW |
10,401.5672 BSV |
319,600.0000 KRW |
316,400.0000 KRW |
324,600.0000 KRW |
318,100.0000 KRW |
| 2020-01-30 |
336,561.2092 KRW |
16,720.1257 BSV |
336,400.0000 KRW |
330,600.0000 KRW |
340,700.0000 KRW |
337,900.0000 KRW |
| 2020-01-29 |
332,026.7760 KRW |
28,868.2502 BSV |
330,800.0000 KRW |
320,300.0000 KRW |
340,000.0000 KRW |
329,900.0000 KRW |
| 2020-01-28 |
329,963.6786 KRW |
31,325.2140 BSV |
344,200.0000 KRW |
320,500.0000 KRW |
344,200.0000 KRW |
332,700.0000 KRW |