Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
350,701.2858 KRW |
57,836.2039 BSV |
338,800.0000 KRW |
332,600.0000 KRW |
368,800.0000 KRW |
339,500.0000 KRW |
| 2020-01-26 |
315,463.5957 KRW |
21,271.3087 BSV |
312,000.0000 KRW |
306,100.0000 KRW |
322,100.0000 KRW |
317,000.0000 KRW |
| 2020-01-25 |
304,830.2693 KRW |
11,030.3610 BSV |
299,000.0000 KRW |
298,800.0000 KRW |
310,100.0000 KRW |
307,600.0000 KRW |
| 2020-01-24 |
314,014.7220 KRW |
22,343.2673 BSV |
323,500.0000 KRW |
305,400.0000 KRW |
324,000.0000 KRW |
310,600.0000 KRW |
| 2020-01-23 |
305,966.7500 KRW |
32,577.5600 BSV |
327,000.0000 KRW |
291,800.0000 KRW |
331,600.0000 KRW |
298,200.0000 KRW |
| 2020-01-22 |
347,798.5663 KRW |
14,582.1743 BSV |
349,300.0000 KRW |
338,100.0000 KRW |
353,500.0000 KRW |
353,200.0000 KRW |
| 2020-01-21 |
360,355.1737 KRW |
18,836.9557 BSV |
360,900.0000 KRW |
350,000.0000 KRW |
369,100.0000 KRW |
360,600.0000 KRW |
| 2020-01-20 |
350,552.1017 KRW |
50,275.2992 BSV |
348,000.0000 KRW |
339,600.0000 KRW |
366,500.0000 KRW |
349,000.0000 KRW |
| 2020-01-19 |
302,747.7286 KRW |
48,246.4006 BSV |
282,900.0000 KRW |
281,700.0000 KRW |
318,000.0000 KRW |
315,600.0000 KRW |
| 2020-01-18 |
291,907.5653 KRW |
55,782.2949 BSV |
293,000.0000 KRW |
275,000.0000 KRW |
318,600.0000 KRW |
283,600.0000 KRW |
| 2020-01-17 |
328,639.7981 KRW |
38,898.4888 BSV |
322,300.0000 KRW |
302,400.0000 KRW |
344,500.0000 KRW |
321,200.0000 KRW |
| 2020-01-16 |
355,294.9207 KRW |
38,628.6216 BSV |
349,800.0000 KRW |
342,400.0000 KRW |
367,200.0000 KRW |
354,800.0000 KRW |
| 2020-01-15 |
348,910.6605 KRW |
80,061.5515 BSV |
381,500.0000 KRW |
312,200.0000 KRW |
391,200.0000 KRW |
342,900.0000 KRW |
| 2020-01-14 |
362,099.7608 KRW |
233,148.6687 BSV |
260,000.0000 KRW |
246,800.0000 KRW |
506,000.0000 KRW |
466,200.0000 KRW |
| 2020-01-13 |
192,151.8830 KRW |
26,808.4962 BSV |
183,400.0000 KRW |
183,000.0000 KRW |
198,000.0000 KRW |
197,400.0000 KRW |
| 2020-01-12 |
182,646.5038 KRW |
9,432.7583 BSV |
181,000.0000 KRW |
179,300.0000 KRW |
187,400.0000 KRW |
185,500.0000 KRW |
| 2020-01-11 |
176,429.2810 KRW |
21,285.8782 BSV |
180,300.0000 KRW |
167,500.0000 KRW |
182,300.0000 KRW |
169,000.0000 KRW |
| 2020-01-10 |
175,189.3265 KRW |
67,628.0020 BSV |
167,400.0000 KRW |
164,000.0000 KRW |
192,500.0000 KRW |
190,800.0000 KRW |
| 2020-01-09 |
132,762.3848 KRW |
5,735.1274 BSV |
132,100.0000 KRW |
130,600.0000 KRW |
134,400.0000 KRW |
133,700.0000 KRW |
| 2020-01-08 |
128,156.4390 KRW |
12,593.3664 BSV |
130,600.0000 KRW |
124,500.0000 KRW |
132,600.0000 KRW |
128,800.0000 KRW |
| 2020-01-07 |
128,686.6933 KRW |
9,013.0941 BSV |
128,000.0000 KRW |
125,600.0000 KRW |
131,600.0000 KRW |
131,300.0000 KRW |
| 2020-01-06 |
132,540.7776 KRW |
7,679.7505 BSV |
133,300.0000 KRW |
130,000.0000 KRW |
135,200.0000 KRW |
134,500.0000 KRW |
| 2020-01-05 |
128,576.8622 KRW |
10,169.1891 BSV |
127,000.0000 KRW |
126,000.0000 KRW |
131,700.0000 KRW |
127,200.0000 KRW |
| 2020-01-04 |
123,738.6000 KRW |
8,592.2206 BSV |
119,900.0000 KRW |
119,500.0000 KRW |
126,200.0000 KRW |
126,200.0000 KRW |
| 2020-01-03 |
117,908.2338 KRW |
11,207.8535 BSV |
112,800.0000 KRW |
112,800.0000 KRW |
120,000.0000 KRW |
118,400.0000 KRW |
| 2020-01-02 |
108,074.2632 KRW |
5,499.2885 BSV |
110,600.0000 KRW |
107,000.0000 KRW |
110,800.0000 KRW |
107,900.0000 KRW |
| 2020-01-01 |
113,312.7470 KRW |
2,583.0442 BSV |
114,500.0000 KRW |
111,000.0000 KRW |
115,200.0000 KRW |
111,900.0000 KRW |
| 2019-12-31 |
111,261.0867 KRW |
3,785.2384 BSV |
111,600.0000 KRW |
109,300.0000 KRW |
112,900.0000 KRW |
112,300.0000 KRW |
| 2019-12-30 |
109,192.0308 KRW |
8,086.7452 BSV |
112,100.0000 KRW |
105,100.0000 KRW |
112,100.0000 KRW |
110,000.0000 KRW |
| 2019-12-29 |
113,498.8993 KRW |
12,776.2323 BSV |
111,200.0000 KRW |
109,800.0000 KRW |
116,500.0000 KRW |
114,900.0000 KRW |
| 2019-12-28 |
108,559.3872 KRW |
9,437.6678 BSV |
106,300.0000 KRW |
105,500.0000 KRW |
110,800.0000 KRW |
108,600.0000 KRW |
| 2019-12-27 |
103,552.1861 KRW |
6,960.7788 BSV |
101,200.0000 KRW |
100,900.0000 KRW |
106,000.0000 KRW |
103,900.0000 KRW |
| 2019-12-26 |
102,905.3407 KRW |
6,855.6681 BSV |
99,600.0000 KRW |
99,600.0000 KRW |
105,900.0000 KRW |
101,100.0000 KRW |
| 2019-12-25 |
99,494.2595 KRW |
1,473.6676 BSV |
99,400.0000 KRW |
98,800.0000 KRW |
100,700.0000 KRW |
99,800.0000 KRW |
| 2019-12-24 |
100,305.8533 KRW |
1,728.0231 BSV |
100,100.0000 KRW |
99,550.0000 KRW |
101,600.0000 KRW |
101,000.0000 KRW |
| 2019-12-23 |
101,244.1319 KRW |
6,794.7005 BSV |
103,400.0000 KRW |
99,200.0000 KRW |
104,100.0000 KRW |
100,100.0000 KRW |
| 2019-12-22 |
101,737.7135 KRW |
4,873.2529 BSV |
100,200.0000 KRW |
100,100.0000 KRW |
102,900.0000 KRW |
102,100.0000 KRW |
| 2019-12-21 |
98,798.6143 KRW |
1,922.0817 BSV |
99,900.0000 KRW |
98,100.0000 KRW |
100,200.0000 KRW |
98,400.0000 KRW |
| 2019-12-20 |
102,400.9902 KRW |
2,352.2610 BSV |
103,400.0000 KRW |
101,300.0000 KRW |
103,900.0000 KRW |
102,300.0000 KRW |
| 2019-12-19 |
98,480.5984 KRW |
3,066.4687 BSV |
98,300.0000 KRW |
97,600.0000 KRW |
99,500.0000 KRW |
98,450.0000 KRW |
| 2019-12-18 |
98,095.6879 KRW |
8,840.5981 BSV |
94,100.0000 KRW |
93,850.0000 KRW |
101,600.0000 KRW |
100,400.0000 KRW |
| 2019-12-17 |
95,247.8103 KRW |
6,081.3242 BSV |
98,700.0000 KRW |
93,500.0000 KRW |
98,750.0000 KRW |
94,100.0000 KRW |
| 2019-12-16 |
104,135.1628 KRW |
6,593.0747 BSV |
107,900.0000 KRW |
102,600.0000 KRW |
108,200.0000 KRW |
104,100.0000 KRW |
| 2019-12-15 |
108,832.2271 KRW |
1,096.9547 BSV |
108,600.0000 KRW |
108,300.0000 KRW |
109,300.0000 KRW |
108,800.0000 KRW |
| 2019-12-14 |
107,883.2389 KRW |
2,376.1504 BSV |
108,000.0000 KRW |
106,800.0000 KRW |
109,000.0000 KRW |
108,600.0000 KRW |
| 2019-12-13 |
109,400.6803 KRW |
1,827.7974 BSV |
108,900.0000 KRW |
108,600.0000 KRW |
110,300.0000 KRW |
109,100.0000 KRW |
| 2019-12-12 |
108,599.6362 KRW |
1,778.7933 BSV |
108,900.0000 KRW |
108,000.0000 KRW |
109,500.0000 KRW |
108,600.0000 KRW |
| 2019-12-11 |
111,165.0823 KRW |
1,995.0024 BSV |
111,800.0000 KRW |
110,600.0000 KRW |
111,800.0000 KRW |
111,500.0000 KRW |
| 2019-12-10 |
111,987.1439 KRW |
1,827.2561 BSV |
112,600.0000 KRW |
111,300.0000 KRW |
113,300.0000 KRW |
113,000.0000 KRW |
| 2019-12-09 |
112,557.7307 KRW |
2,020.1162 BSV |
113,300.0000 KRW |
111,300.0000 KRW |
113,900.0000 KRW |
112,500.0000 KRW |