Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
178,927.1167 KRW |
34,800.6444 BSV |
173,000.0000 KRW |
171,100.0000 KRW |
185,100.0000 KRW |
176,300.0000 KRW |
| 2019-08-01 |
171,075.6352 KRW |
13,199.6307 BSV |
175,300.0000 KRW |
167,800.0000 KRW |
176,300.0000 KRW |
172,700.0000 KRW |
| 2019-07-31 |
175,159.3379 KRW |
19,786.0130 BSV |
172,200.0000 KRW |
172,000.0000 KRW |
177,800.0000 KRW |
175,600.0000 KRW |
| 2019-07-30 |
172,747.7470 KRW |
14,902.8548 BSV |
172,200.0000 KRW |
167,500.0000 KRW |
177,900.0000 KRW |
172,600.0000 KRW |
| 2019-07-29 |
174,603.1260 KRW |
19,441.9335 BSV |
174,400.0000 KRW |
168,700.0000 KRW |
182,200.0000 KRW |
172,600.0000 KRW |
| 2019-07-28 |
174,943.3987 KRW |
20,038.2766 BSV |
179,500.0000 KRW |
164,500.0000 KRW |
180,400.0000 KRW |
174,100.0000 KRW |
| 2019-07-27 |
183,149.1232 KRW |
22,904.4432 BSV |
190,400.0000 KRW |
172,800.0000 KRW |
193,900.0000 KRW |
179,900.0000 KRW |
| 2019-07-26 |
187,873.8926 KRW |
18,876.2226 BSV |
188,400.0000 KRW |
183,000.0000 KRW |
193,500.0000 KRW |
191,000.0000 KRW |
| 2019-07-25 |
195,086.6085 KRW |
21,987.3292 BSV |
195,100.0000 KRW |
188,100.0000 KRW |
200,700.0000 KRW |
188,400.0000 KRW |
| 2019-07-24 |
191,375.2524 KRW |
48,693.8564 BSV |
199,700.0000 KRW |
180,600.0000 KRW |
201,000.0000 KRW |
195,100.0000 KRW |
| 2019-07-23 |
202,136.4081 KRW |
57,387.1925 BSV |
197,900.0000 KRW |
193,000.0000 KRW |
213,600.0000 KRW |
199,100.0000 KRW |
| 2019-07-22 |
198,667.7124 KRW |
27,379.7091 BSV |
206,800.0000 KRW |
192,100.0000 KRW |
209,000.0000 KRW |
197,900.0000 KRW |
| 2019-07-21 |
205,606.2385 KRW |
74,418.1801 BSV |
201,400.0000 KRW |
189,000.0000 KRW |
219,200.0000 KRW |
206,100.0000 KRW |
| 2019-07-20 |
194,889.2515 KRW |
117,694.8236 BSV |
172,400.0000 KRW |
172,000.0000 KRW |
214,500.0000 KRW |
201,200.0000 KRW |
| 2019-07-19 |
162,686.1807 KRW |
40,704.5456 BSV |
157,100.0000 KRW |
154,500.0000 KRW |
174,300.0000 KRW |
172,300.0000 KRW |
| 2019-07-18 |
151,867.7170 KRW |
67,997.7370 BSV |
142,700.0000 KRW |
139,500.0000 KRW |
161,800.0000 KRW |
157,200.0000 KRW |
| 2019-07-17 |
138,490.1180 KRW |
72,138.8467 BSV |
134,100.0000 KRW |
127,500.0000 KRW |
149,000.0000 KRW |
141,600.0000 KRW |
| 2019-07-16 |
148,835.1500 KRW |
74,726.5403 BSV |
156,600.0000 KRW |
132,000.0000 KRW |
163,600.0000 KRW |
133,800.0000 KRW |
| 2019-07-15 |
142,865.6149 KRW |
121,689.9573 BSV |
150,300.0000 KRW |
128,400.0000 KRW |
158,000.0000 KRW |
156,100.0000 KRW |
| 2019-07-14 |
165,332.6477 KRW |
42,412.8769 BSV |
184,000.0000 KRW |
149,100.0000 KRW |
185,100.0000 KRW |
150,300.0000 KRW |
| 2019-07-13 |
184,816.6382 KRW |
12,037.8104 BSV |
190,600.0000 KRW |
177,500.0000 KRW |
192,300.0000 KRW |
183,200.0000 KRW |
| 2019-07-12 |
188,509.0454 KRW |
32,730.3619 BSV |
189,500.0000 KRW |
175,000.0000 KRW |
197,000.0000 KRW |
190,300.0000 KRW |
| 2019-07-11 |
192,232.8555 KRW |
38,801.5145 BSV |
221,000.0000 KRW |
169,700.0000 KRW |
221,200.0000 KRW |
189,900.0000 KRW |
| 2019-07-10 |
223,371.2708 KRW |
19,519.4714 BSV |
232,400.0000 KRW |
212,000.0000 KRW |
236,600.0000 KRW |
220,500.0000 KRW |
| 2019-07-09 |
234,005.7745 KRW |
16,375.6349 BSV |
231,000.0000 KRW |
228,100.0000 KRW |
240,900.0000 KRW |
233,000.0000 KRW |
| 2019-07-08 |
228,100.5893 KRW |
9,035.2926 BSV |
228,300.0000 KRW |
220,400.0000 KRW |
232,000.0000 KRW |
230,800.0000 KRW |
| 2019-07-07 |
227,448.3128 KRW |
7,022.5101 BSV |
230,200.0000 KRW |
220,000.0000 KRW |
231,400.0000 KRW |
228,600.0000 KRW |
| 2019-07-06 |
231,030.0687 KRW |
6,133.7880 BSV |
231,600.0000 KRW |
226,800.0000 KRW |
235,000.0000 KRW |
230,200.0000 KRW |
| 2019-07-05 |
230,116.7096 KRW |
8,639.4822 BSV |
225,300.0000 KRW |
222,800.0000 KRW |
234,700.0000 KRW |
231,700.0000 KRW |
| 2019-07-04 |
230,625.0223 KRW |
8,688.5348 BSV |
236,500.0000 KRW |
225,500.0000 KRW |
236,700.0000 KRW |
225,700.0000 KRW |
| 2019-07-03 |
233,758.2812 KRW |
17,522.9584 BSV |
230,900.0000 KRW |
228,000.0000 KRW |
242,300.0000 KRW |
236,500.0000 KRW |
| 2019-07-02 |
223,496.2962 KRW |
23,836.5681 BSV |
235,300.0000 KRW |
212,500.0000 KRW |
239,000.0000 KRW |
230,900.0000 KRW |
| 2019-07-01 |
229,994.6399 KRW |
23,691.3098 BSV |
235,100.0000 KRW |
218,800.0000 KRW |
242,000.0000 KRW |
234,300.0000 KRW |
| 2019-06-30 |
241,694.8798 KRW |
24,087.8967 BSV |
250,800.0000 KRW |
226,500.0000 KRW |
252,000.0000 KRW |
235,000.0000 KRW |
| 2019-06-29 |
247,223.4698 KRW |
23,906.6620 BSV |
248,100.0000 KRW |
242,200.0000 KRW |
255,300.0000 KRW |
250,800.0000 KRW |
| 2019-06-28 |
252,470.7635 KRW |
60,154.1741 BSV |
236,400.0000 KRW |
231,600.0000 KRW |
266,700.0000 KRW |
248,100.0000 KRW |
| 2019-06-27 |
241,462.2834 KRW |
71,435.6535 BSV |
260,100.0000 KRW |
220,100.0000 KRW |
268,800.0000 KRW |
235,800.0000 KRW |
| 2019-06-26 |
267,774.3750 KRW |
93,311.0241 BSV |
269,100.0000 KRW |
232,700.0000 KRW |
286,100.0000 KRW |
258,800.0000 KRW |
| 2019-06-25 |
269,945.6301 KRW |
30,359.9847 BSV |
266,500.0000 KRW |
265,900.0000 KRW |
279,000.0000 KRW |
269,500.0000 KRW |
| 2019-06-24 |
266,164.1796 KRW |
18,457.2307 BSV |
267,400.0000 KRW |
262,000.0000 KRW |
270,000.0000 KRW |
267,000.0000 KRW |
| 2019-06-23 |
269,074.2321 KRW |
27,687.8907 BSV |
269,200.0000 KRW |
263,000.0000 KRW |
276,900.0000 KRW |
267,100.0000 KRW |
| 2019-06-22 |
270,992.3298 KRW |
99,028.4904 BSV |
258,500.0000 KRW |
256,200.0000 KRW |
288,500.0000 KRW |
269,200.0000 KRW |
| 2019-06-21 |
258,087.0055 KRW |
29,093.4789 BSV |
254,300.0000 KRW |
251,000.0000 KRW |
262,400.0000 KRW |
258,500.0000 KRW |
| 2019-06-20 |
253,746.2409 KRW |
34,578.0471 BSV |
260,000.0000 KRW |
244,000.0000 KRW |
262,900.0000 KRW |
255,000.0000 KRW |
| 2019-06-19 |
260,112.0669 KRW |
15,224.4814 BSV |
260,700.0000 KRW |
257,500.0000 KRW |
262,700.0000 KRW |
260,000.0000 KRW |
| 2019-06-18 |
259,171.6417 KRW |
35,466.9613 BSV |
261,100.0000 KRW |
253,600.0000 KRW |
268,500.0000 KRW |
259,100.0000 KRW |
| 2019-06-17 |
261,316.6685 KRW |
66,235.7836 BSV |
248,000.0000 KRW |
247,700.0000 KRW |
272,900.0000 KRW |
261,000.0000 KRW |
| 2019-06-16 |
249,698.8444 KRW |
25,030.4638 BSV |
248,000.0000 KRW |
244,300.0000 KRW |
253,400.0000 KRW |
248,900.0000 KRW |
| 2019-06-15 |
249,516.2828 KRW |
21,879.6403 BSV |
255,500.0000 KRW |
240,000.0000 KRW |
255,500.0000 KRW |
248,000.0000 KRW |
| 2019-06-14 |
247,761.5095 KRW |
44,611.4021 BSV |
252,100.0000 KRW |
240,100.0000 KRW |
256,500.0000 KRW |
255,500.0000 KRW |