Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
247,537.4442 KRW |
112,714.1936 BSV |
225,300.0000 KRW |
224,300.0000 KRW |
259,200.0000 KRW |
252,100.0000 KRW |
| 2019-06-12 |
226,219.7339 KRW |
29,627.1489 BSV |
223,900.0000 KRW |
222,900.0000 KRW |
230,000.0000 KRW |
224,600.0000 KRW |
| 2019-06-11 |
226,159.5769 KRW |
26,661.9872 BSV |
233,300.0000 KRW |
222,000.0000 KRW |
233,900.0000 KRW |
223,900.0000 KRW |
| 2019-06-10 |
226,346.7865 KRW |
53,101.1215 BSV |
226,100.0000 KRW |
217,400.0000 KRW |
235,800.0000 KRW |
233,100.0000 KRW |
| 2019-06-09 |
233,570.5977 KRW |
52,074.4497 BSV |
237,900.0000 KRW |
223,500.0000 KRW |
240,800.0000 KRW |
226,900.0000 KRW |
| 2019-06-08 |
238,882.1335 KRW |
42,500.9463 BSV |
248,100.0000 KRW |
230,600.0000 KRW |
250,000.0000 KRW |
237,900.0000 KRW |
| 2019-06-07 |
242,997.3253 KRW |
90,729.6579 BSV |
242,500.0000 KRW |
230,900.0000 KRW |
253,000.0000 KRW |
247,600.0000 KRW |
| 2019-06-06 |
237,565.1014 KRW |
125,377.7888 BSV |
261,900.0000 KRW |
211,300.0000 KRW |
262,800.0000 KRW |
242,800.0000 KRW |
| 2019-06-05 |
266,907.6020 KRW |
112,571.2008 BSV |
280,800.0000 KRW |
238,800.0000 KRW |
286,600.0000 KRW |
262,000.0000 KRW |
| 2019-06-04 |
268,309.9156 KRW |
217,832.2645 BSV |
260,300.0000 KRW |
235,900.0000 KRW |
287,700.0000 KRW |
281,500.0000 KRW |
| 2019-06-03 |
256,255.8942 KRW |
269,332.5740 BSV |
217,400.0000 KRW |
216,100.0000 KRW |
280,000.0000 KRW |
261,200.0000 KRW |
| 2019-06-02 |
216,284.1952 KRW |
45,277.0982 BSV |
211,600.0000 KRW |
207,000.0000 KRW |
225,900.0000 KRW |
218,000.0000 KRW |
| 2019-06-01 |
218,629.7518 KRW |
43,723.1460 BSV |
229,100.0000 KRW |
210,900.0000 KRW |
231,200.0000 KRW |
212,000.0000 KRW |
| 2019-05-31 |
220,713.1771 KRW |
131,339.9718 BSV |
219,100.0000 KRW |
201,500.0000 KRW |
238,500.0000 KRW |
228,800.0000 KRW |
| 2019-05-30 |
248,455.4382 KRW |
428,118.5500 BSV |
234,900.0000 KRW |
196,100.0000 KRW |
289,900.0000 KRW |
218,600.0000 KRW |
| 2019-05-29 |
187,434.8729 KRW |
393,738.6919 BSV |
129,900.0000 KRW |
122,200.0000 KRW |
235,100.0000 KRW |
234,900.0000 KRW |
| 2019-05-28 |
130,320.9347 KRW |
44,802.9217 BSV |
128,300.0000 KRW |
124,300.0000 KRW |
137,100.0000 KRW |
129,800.0000 KRW |
| 2019-05-27 |
128,676.4882 KRW |
122,460.3703 BSV |
114,800.0000 KRW |
113,800.0000 KRW |
137,800.0000 KRW |
128,800.0000 KRW |
| 2019-05-26 |
113,631.2463 KRW |
104,760.8544 BSV |
105,400.0000 KRW |
100,000.0000 KRW |
125,200.0000 KRW |
114,800.0000 KRW |
| 2019-05-25 |
108,060.1407 KRW |
27,056.3667 BSV |
111,300.0000 KRW |
99,850.0000 KRW |
113,000.0000 KRW |
105,300.0000 KRW |
| 2019-05-24 |
112,964.5408 KRW |
46,121.9648 BSV |
116,900.0000 KRW |
109,200.0000 KRW |
118,100.0000 KRW |
110,500.0000 KRW |
| 2019-05-23 |
116,495.8667 KRW |
93,885.8159 BSV |
123,400.0000 KRW |
107,000.0000 KRW |
125,100.0000 KRW |
116,900.0000 KRW |
| 2019-05-22 |
123,397.4469 KRW |
218,579.4565 BSV |
119,500.0000 KRW |
111,600.0000 KRW |
136,400.0000 KRW |
123,200.0000 KRW |
| 2019-05-21 |
114,662.9097 KRW |
321,335.0601 BSV |
73,050.0000 KRW |
71,000.0000 KRW |
142,000.0000 KRW |
120,200.0000 KRW |
| 2019-05-20 |
72,630.3837 KRW |
9,095.2440 BSV |
74,650.0000 KRW |
70,650.0000 KRW |
74,950.0000 KRW |
73,050.0000 KRW |
| 2019-05-19 |
73,637.9699 KRW |
12,543.1541 BSV |
70,900.0000 KRW |
65,000.0000 KRW |
76,200.0000 KRW |
74,350.0000 KRW |
| 2019-05-18 |
71,784.4103 KRW |
5,969.5618 BSV |
71,950.0000 KRW |
70,400.0000 KRW |
73,300.0000 KRW |
71,000.0000 KRW |
| 2019-05-17 |
69,231.9367 KRW |
16,194.8210 BSV |
75,800.0000 KRW |
64,000.0000 KRW |
78,200.0000 KRW |
72,300.0000 KRW |
| 2019-05-16 |
78,577.5269 KRW |
29,130.1272 BSV |
81,300.0000 KRW |
72,300.0000 KRW |
83,950.0000 KRW |
75,650.0000 KRW |
| 2019-05-15 |
75,725.2732 KRW |
42,606.7978 BSV |
70,850.0000 KRW |
70,100.0000 KRW |
85,000.0000 KRW |
82,050.0000 KRW |
| 2019-05-14 |
70,823.9754 KRW |
31,092.3033 BSV |
68,900.0000 KRW |
68,350.0000 KRW |
74,000.0000 KRW |
70,850.0000 KRW |
| 2019-05-13 |
68,042.6853 KRW |
16,927.3640 BSV |
65,450.0000 KRW |
64,500.0000 KRW |
71,200.0000 KRW |
69,100.0000 KRW |
| 2019-05-12 |
69,009.7036 KRW |
28,290.8441 BSV |
69,850.0000 KRW |
63,200.0000 KRW |
74,150.0000 KRW |
65,450.0000 KRW |
| 2019-05-11 |
68,420.1554 KRW |
20,425.6162 BSV |
67,400.0000 KRW |
66,000.0000 KRW |
72,000.0000 KRW |
70,050.0000 KRW |
| 2019-05-10 |
66,501.8337 KRW |
7,797.2524 BSV |
65,450.0000 KRW |
64,100.0000 KRW |
68,050.0000 KRW |
67,600.0000 KRW |
| 2019-05-09 |
66,050.4944 KRW |
16,408.3827 BSV |
67,750.0000 KRW |
63,600.0000 KRW |
68,100.0000 KRW |
65,050.0000 KRW |
| 2019-05-08 |
63,981.0277 KRW |
19,726.8552 BSV |
60,850.0000 KRW |
60,400.0000 KRW |
67,850.0000 KRW |
67,700.0000 KRW |
| 2019-05-07 |
61,199.2829 KRW |
6,867.7708 BSV |
61,000.0000 KRW |
60,600.0000 KRW |
61,800.0000 KRW |
61,050.0000 KRW |
| 2019-05-06 |
60,941.3988 KRW |
5,904.6609 BSV |
61,900.0000 KRW |
60,300.0000 KRW |
61,950.0000 KRW |
61,000.0000 KRW |
| 2019-05-05 |
61,600.5434 KRW |
5,325.3957 BSV |
61,600.0000 KRW |
60,850.0000 KRW |
62,100.0000 KRW |
61,900.0000 KRW |
| 2019-05-04 |
61,427.7108 KRW |
5,730.8675 BSV |
61,750.0000 KRW |
60,350.0000 KRW |
62,450.0000 KRW |
61,650.0000 KRW |
| 2019-05-03 |
61,620.8699 KRW |
10,505.7496 BSV |
61,050.0000 KRW |
60,300.0000 KRW |
62,600.0000 KRW |
61,800.0000 KRW |
| 2019-05-02 |
61,039.3129 KRW |
5,032.1364 BSV |
61,050.0000 KRW |
60,300.0000 KRW |
61,900.0000 KRW |
61,050.0000 KRW |
| 2019-05-01 |
61,559.4166 KRW |
4,995.4955 BSV |
61,900.0000 KRW |
60,600.0000 KRW |
62,450.0000 KRW |
61,200.0000 KRW |
| 2019-04-30 |
60,896.2308 KRW |
6,786.1175 BSV |
60,600.0000 KRW |
59,800.0000 KRW |
62,000.0000 KRW |
61,900.0000 KRW |
| 2019-04-29 |
60,988.8888 KRW |
6,996.6826 BSV |
62,550.0000 KRW |
59,650.0000 KRW |
62,550.0000 KRW |
60,200.0000 KRW |
| 2019-04-28 |
62,766.1864 KRW |
6,411.9488 BSV |
62,200.0000 KRW |
61,800.0000 KRW |
63,400.0000 KRW |
62,300.0000 KRW |
| 2019-04-27 |
61,689.1390 KRW |
7,155.3216 BSV |
62,150.0000 KRW |
60,600.0000 KRW |
63,000.0000 KRW |
62,100.0000 KRW |
| 2019-04-26 |
61,679.0921 KRW |
23,260.8843 BSV |
60,350.0000 KRW |
59,350.0000 KRW |
64,250.0000 KRW |
62,150.0000 KRW |
| 2019-04-25 |
62,282.0388 KRW |
23,715.7422 BSV |
63,400.0000 KRW |
59,050.0000 KRW |
65,300.0000 KRW |
60,300.0000 KRW |