Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
113,309.4317 KRW |
2,257.0796 BSV |
112,700.0000 KRW |
112,700.0000 KRW |
113,700.0000 KRW |
113,500.0000 KRW |
| 2019-12-07 |
112,098.1014 KRW |
2,525.2993 BSV |
113,300.0000 KRW |
110,500.0000 KRW |
113,400.0000 KRW |
112,000.0000 KRW |
| 2019-12-06 |
112,707.1135 KRW |
5,504.0302 BSV |
112,200.0000 KRW |
111,900.0000 KRW |
113,800.0000 KRW |
113,400.0000 KRW |
| 2019-12-05 |
111,359.4918 KRW |
6,360.9676 BSV |
114,100.0000 KRW |
109,900.0000 KRW |
114,100.0000 KRW |
111,600.0000 KRW |
| 2019-12-04 |
113,477.4486 KRW |
8,580.6884 BSV |
117,600.0000 KRW |
110,800.0000 KRW |
117,600.0000 KRW |
112,600.0000 KRW |
| 2019-12-03 |
114,155.8704 KRW |
3,639.5455 BSV |
116,300.0000 KRW |
112,300.0000 KRW |
116,300.0000 KRW |
112,800.0000 KRW |
| 2019-12-02 |
118,407.3071 KRW |
2,205.3318 BSV |
118,100.0000 KRW |
117,600.0000 KRW |
119,500.0000 KRW |
118,600.0000 KRW |
| 2019-12-01 |
121,880.9942 KRW |
2,090.9618 BSV |
123,300.0000 KRW |
121,000.0000 KRW |
123,400.0000 KRW |
122,100.0000 KRW |
| 2019-11-30 |
125,260.1900 KRW |
2,774.9572 BSV |
125,000.0000 KRW |
124,500.0000 KRW |
126,500.0000 KRW |
126,400.0000 KRW |
| 2019-11-29 |
128,308.3485 KRW |
3,363.5575 BSV |
129,700.0000 KRW |
126,600.0000 KRW |
130,000.0000 KRW |
128,000.0000 KRW |
| 2019-11-28 |
124,923.3383 KRW |
6,743.2639 BSV |
124,900.0000 KRW |
122,600.0000 KRW |
127,700.0000 KRW |
123,800.0000 KRW |
| 2019-11-27 |
126,844.9706 KRW |
10,454.9820 BSV |
124,500.0000 KRW |
124,100.0000 KRW |
130,300.0000 KRW |
125,900.0000 KRW |
| 2019-11-26 |
124,505.5776 KRW |
3,665.9612 BSV |
124,200.0000 KRW |
122,900.0000 KRW |
126,000.0000 KRW |
125,700.0000 KRW |
| 2019-11-25 |
126,463.3679 KRW |
15,672.4662 BSV |
123,700.0000 KRW |
121,200.0000 KRW |
132,000.0000 KRW |
121,800.0000 KRW |
| 2019-11-24 |
120,625.3251 KRW |
9,210.2847 BSV |
119,500.0000 KRW |
117,200.0000 KRW |
123,800.0000 KRW |
118,300.0000 KRW |
| 2019-11-23 |
127,762.9817 KRW |
14,870.2442 BSV |
123,400.0000 KRW |
120,400.0000 KRW |
133,900.0000 KRW |
128,000.0000 KRW |
| 2019-11-22 |
114,709.6895 KRW |
8,889.3134 BSV |
111,600.0000 KRW |
111,300.0000 KRW |
116,800.0000 KRW |
115,100.0000 KRW |
| 2019-11-21 |
116,850.0105 KRW |
8,187.0196 BSV |
118,800.0000 KRW |
114,500.0000 KRW |
119,800.0000 KRW |
119,100.0000 KRW |
| 2019-11-20 |
125,554.1372 KRW |
2,772.6765 BSV |
126,900.0000 KRW |
124,200.0000 KRW |
128,100.0000 KRW |
124,400.0000 KRW |
| 2019-11-19 |
128,336.8018 KRW |
5,313.3974 BSV |
127,100.0000 KRW |
126,000.0000 KRW |
130,700.0000 KRW |
128,500.0000 KRW |
| 2019-11-18 |
136,589.2048 KRW |
6,222.6020 BSV |
141,800.0000 KRW |
133,200.0000 KRW |
141,800.0000 KRW |
135,700.0000 KRW |
| 2019-11-17 |
144,666.7676 KRW |
945.7841 BSV |
144,200.0000 KRW |
143,600.0000 KRW |
145,300.0000 KRW |
144,300.0000 KRW |
| 2019-11-16 |
143,996.7742 KRW |
692.9248 BSV |
144,000.0000 KRW |
143,500.0000 KRW |
144,800.0000 KRW |
144,500.0000 KRW |
| 2019-11-15 |
144,332.0205 KRW |
2,248.5927 BSV |
143,700.0000 KRW |
142,600.0000 KRW |
146,100.0000 KRW |
145,000.0000 KRW |
| 2019-11-14 |
147,596.6209 KRW |
1,903.9822 BSV |
148,600.0000 KRW |
146,600.0000 KRW |
149,300.0000 KRW |
148,300.0000 KRW |
| 2019-11-13 |
149,649.0633 KRW |
1,420.6213 BSV |
148,500.0000 KRW |
148,000.0000 KRW |
151,800.0000 KRW |
150,800.0000 KRW |
| 2019-11-12 |
153,649.1644 KRW |
2,060.2889 BSV |
152,100.0000 KRW |
150,800.0000 KRW |
155,000.0000 KRW |
153,900.0000 KRW |
| 2019-11-11 |
152,971.6360 KRW |
2,182.3375 BSV |
153,900.0000 KRW |
152,100.0000 KRW |
154,000.0000 KRW |
152,900.0000 KRW |
| 2019-11-10 |
157,026.1946 KRW |
8,949.7599 BSV |
154,300.0000 KRW |
152,000.0000 KRW |
161,500.0000 KRW |
156,600.0000 KRW |
| 2019-11-09 |
149,564.6100 KRW |
1,528.9100 BSV |
149,400.0000 KRW |
148,300.0000 KRW |
151,700.0000 KRW |
151,600.0000 KRW |
| 2019-11-08 |
144,949.5309 KRW |
3,970.7800 BSV |
143,700.0000 KRW |
143,200.0000 KRW |
147,300.0000 KRW |
145,000.0000 KRW |
| 2019-11-07 |
152,976.1715 KRW |
4,746.7100 BSV |
155,200.0000 KRW |
151,800.0000 KRW |
155,300.0000 KRW |
154,000.0000 KRW |
| 2019-11-06 |
159,639.2869 KRW |
3,834.1300 BSV |
160,200.0000 KRW |
158,500.0000 KRW |
161,000.0000 KRW |
160,200.0000 KRW |
| 2019-11-05 |
160,128.5854 KRW |
12,772.1100 BSV |
156,900.0000 KRW |
156,100.0000 KRW |
164,400.0000 KRW |
160,100.0000 KRW |
| 2019-08-18 |
161,849.0864 KRW |
13,686.4196 BSV |
164,300.0000 KRW |
158,400.0000 KRW |
166,500.0000 KRW |
165,800.0000 KRW |
| 2019-08-17 |
162,918.0412 KRW |
5,727.2105 BSV |
163,300.0000 KRW |
159,000.0000 KRW |
165,000.0000 KRW |
161,900.0000 KRW |
| 2019-08-16 |
162,990.9359 KRW |
15,074.6568 BSV |
165,400.0000 KRW |
156,600.0000 KRW |
167,600.0000 KRW |
163,100.0000 KRW |
| 2019-08-15 |
158,405.9275 KRW |
27,630.8880 BSV |
159,400.0000 KRW |
148,300.0000 KRW |
168,700.0000 KRW |
165,100.0000 KRW |
| 2019-08-14 |
173,348.4488 KRW |
35,604.3940 BSV |
173,000.0000 KRW |
154,700.0000 KRW |
182,900.0000 KRW |
159,900.0000 KRW |
| 2019-08-13 |
170,419.8576 KRW |
7,364.4571 BSV |
171,000.0000 KRW |
166,700.0000 KRW |
173,400.0000 KRW |
172,300.0000 KRW |
| 2019-08-12 |
172,336.4497 KRW |
5,846.2776 BSV |
175,000.0000 KRW |
170,000.0000 KRW |
177,000.0000 KRW |
171,000.0000 KRW |
| 2019-08-11 |
172,685.8241 KRW |
5,765.0687 BSV |
170,900.0000 KRW |
168,600.0000 KRW |
175,900.0000 KRW |
175,000.0000 KRW |
| 2019-08-10 |
170,608.6444 KRW |
9,635.0064 BSV |
167,600.0000 KRW |
167,000.0000 KRW |
174,500.0000 KRW |
170,800.0000 KRW |
| 2019-08-09 |
171,040.9796 KRW |
12,659.8312 BSV |
171,900.0000 KRW |
165,100.0000 KRW |
177,200.0000 KRW |
168,200.0000 KRW |
| 2019-08-08 |
171,964.9954 KRW |
5,293.0010 BSV |
174,700.0000 KRW |
168,100.0000 KRW |
175,400.0000 KRW |
172,400.0000 KRW |
| 2019-08-07 |
175,158.6690 KRW |
13,205.8751 BSV |
175,200.0000 KRW |
172,200.0000 KRW |
178,800.0000 KRW |
174,700.0000 KRW |
| 2019-08-06 |
181,774.7641 KRW |
38,119.5617 BSV |
182,300.0000 KRW |
170,700.0000 KRW |
190,000.0000 KRW |
175,600.0000 KRW |
| 2019-08-05 |
180,415.4482 KRW |
29,035.2386 BSV |
177,000.0000 KRW |
176,400.0000 KRW |
183,100.0000 KRW |
182,000.0000 KRW |
| 2019-08-04 |
175,593.1665 KRW |
15,374.2806 BSV |
178,400.0000 KRW |
171,900.0000 KRW |
180,300.0000 KRW |
177,100.0000 KRW |
| 2019-08-03 |
178,872.8685 KRW |
14,350.1367 BSV |
176,200.0000 KRW |
175,400.0000 KRW |
181,600.0000 KRW |
178,200.0000 KRW |