Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
62,198.9245 KRW |
32,663.5211 BSV |
65,200.0000 KRW |
58,550.0000 KRW |
65,550.0000 KRW |
63,550.0000 KRW |
| 2019-04-23 |
66,882.1870 KRW |
17,761.1043 BSV |
66,700.0000 KRW |
65,200.0000 KRW |
68,500.0000 KRW |
65,200.0000 KRW |
| 2019-04-22 |
66,389.4189 KRW |
24,004.5764 BSV |
65,500.0000 KRW |
64,150.0000 KRW |
69,350.0000 KRW |
66,650.0000 KRW |
| 2019-04-21 |
65,863.7846 KRW |
19,217.8305 BSV |
67,900.0000 KRW |
63,500.0000 KRW |
67,950.0000 KRW |
65,600.0000 KRW |
| 2019-04-20 |
67,942.0774 KRW |
12,268.0403 BSV |
68,250.0000 KRW |
67,400.0000 KRW |
68,600.0000 KRW |
67,850.0000 KRW |
| 2019-04-19 |
68,115.5825 KRW |
18,982.7159 BSV |
68,050.0000 KRW |
66,500.0000 KRW |
69,950.0000 KRW |
68,200.0000 KRW |
| 2019-04-18 |
68,212.4050 KRW |
48,346.6853 BSV |
67,650.0000 KRW |
66,350.0000 KRW |
72,000.0000 KRW |
68,100.0000 KRW |
| 2019-04-17 |
69,010.2564 KRW |
28,268.4676 BSV |
69,600.0000 KRW |
67,650.0000 KRW |
70,700.0000 KRW |
67,700.0000 KRW |
| 2019-04-16 |
69,316.5641 KRW |
93,055.6123 BSV |
68,850.0000 KRW |
65,400.0000 KRW |
73,000.0000 KRW |
69,000.0000 KRW |
| 2019-04-15 |
74,617.3432 KRW |
94,735.6226 BSV |
82,900.0000 KRW |
67,950.0000 KRW |
86,100.0000 KRW |
68,950.0000 KRW |
| 2019-04-14 |
81,659.3273 KRW |
16,011.1606 BSV |
80,950.0000 KRW |
79,750.0000 KRW |
83,900.0000 KRW |
82,500.0000 KRW |
| 2019-04-13 |
81,829.0064 KRW |
16,953.2568 BSV |
83,000.0000 KRW |
80,000.0000 KRW |
83,450.0000 KRW |
81,000.0000 KRW |
| 2019-04-12 |
81,807.4211 KRW |
39,898.3011 BSV |
82,700.0000 KRW |
79,450.0000 KRW |
84,950.0000 KRW |
83,000.0000 KRW |
| 2019-04-11 |
88,191.4944 KRW |
59,480.6028 BSV |
92,700.0000 KRW |
79,650.0000 KRW |
97,000.0000 KRW |
82,650.0000 KRW |
| 2019-04-10 |
91,667.0190 KRW |
15,462.2491 BSV |
90,650.0000 KRW |
90,650.0000 KRW |
93,350.0000 KRW |
92,700.0000 KRW |
| 2019-04-09 |
91,248.7382 KRW |
24,107.6417 BSV |
94,900.0000 KRW |
89,000.0000 KRW |
94,900.0000 KRW |
90,550.0000 KRW |
| 2019-04-08 |
95,871.8069 KRW |
28,700.3764 BSV |
96,900.0000 KRW |
91,500.0000 KRW |
99,400.0000 KRW |
94,850.0000 KRW |
| 2019-04-07 |
95,750.9090 KRW |
28,020.3512 BSV |
95,750.0000 KRW |
93,000.0000 KRW |
98,000.0000 KRW |
96,950.0000 KRW |
| 2019-04-06 |
95,684.1429 KRW |
44,796.0743 BSV |
95,000.0000 KRW |
93,000.0000 KRW |
99,900.0000 KRW |
95,750.0000 KRW |
| 2019-04-05 |
94,143.9212 KRW |
21,721.5054 BSV |
92,700.0000 KRW |
92,150.0000 KRW |
96,500.0000 KRW |
94,900.0000 KRW |
| 2019-04-04 |
96,659.4680 KRW |
71,609.5343 BSV |
92,450.0000 KRW |
90,000.0000 KRW |
105,000.0000 KRW |
93,050.0000 KRW |
| 2019-04-03 |
95,357.6853 KRW |
121,301.8665 BSV |
85,150.0000 KRW |
85,100.0000 KRW |
103,300.0000 KRW |
92,450.0000 KRW |
| 2019-04-02 |
77,855.4316 KRW |
82,475.6115 BSV |
73,100.0000 KRW |
73,100.0000 KRW |
85,050.0000 KRW |
85,000.0000 KRW |
| 2019-04-01 |
73,102.9342 KRW |
34,493.2644 BSV |
73,050.0000 KRW |
71,950.0000 KRW |
74,650.0000 KRW |
73,100.0000 KRW |
| 2019-03-31 |
72,949.1422 KRW |
18,394.2134 BSV |
73,200.0000 KRW |
72,300.0000 KRW |
73,500.0000 KRW |
73,050.0000 KRW |
| 2019-03-30 |
73,406.3416 KRW |
20,242.3266 BSV |
72,950.0000 KRW |
72,250.0000 KRW |
75,050.0000 KRW |
73,200.0000 KRW |
| 2019-03-29 |
72,876.4971 KRW |
12,857.6314 BSV |
72,350.0000 KRW |
72,150.0000 KRW |
73,850.0000 KRW |
72,950.0000 KRW |
| 2019-03-28 |
72,695.8186 KRW |
9,473.6902 BSV |
73,550.0000 KRW |
72,100.0000 KRW |
73,550.0000 KRW |
72,250.0000 KRW |
| 2019-03-27 |
72,969.3663 KRW |
15,429.6091 BSV |
72,400.0000 KRW |
72,000.0000 KRW |
73,700.0000 KRW |
73,600.0000 KRW |
| 2019-03-26 |
72,241.8550 KRW |
7,886.7956 BSV |
72,700.0000 KRW |
70,900.0000 KRW |
73,600.0000 KRW |
72,450.0000 KRW |
| 2019-03-25 |
73,210.0444 KRW |
8,507.6952 BSV |
74,400.0000 KRW |
71,500.0000 KRW |
74,550.0000 KRW |
72,700.0000 KRW |
| 2019-03-24 |
74,717.2043 KRW |
4,399.2105 BSV |
75,300.0000 KRW |
74,200.0000 KRW |
75,500.0000 KRW |
74,200.0000 KRW |
| 2019-03-23 |
75,293.5026 KRW |
9,546.5503 BSV |
74,500.0000 KRW |
74,050.0000 KRW |
76,400.0000 KRW |
75,300.0000 KRW |
| 2019-03-22 |
74,389.1933 KRW |
6,896.2544 BSV |
73,700.0000 KRW |
73,400.0000 KRW |
75,350.0000 KRW |
74,500.0000 KRW |
| 2019-03-21 |
74,292.7608 KRW |
14,947.3678 BSV |
74,200.0000 KRW |
71,950.0000 KRW |
76,650.0000 KRW |
73,750.0000 KRW |
| 2019-03-20 |
73,995.6092 KRW |
11,960.9299 BSV |
73,950.0000 KRW |
73,300.0000 KRW |
74,500.0000 KRW |
74,300.0000 KRW |
| 2019-03-19 |
73,651.9017 KRW |
13,971.3520 BSV |
74,300.0000 KRW |
73,000.0000 KRW |
74,550.0000 KRW |
73,950.0000 KRW |
| 2019-03-18 |
75,061.4050 KRW |
23,521.5037 BSV |
75,300.0000 KRW |
73,250.0000 KRW |
77,750.0000 KRW |
74,350.0000 KRW |
| 2019-03-17 |
74,861.0946 KRW |
9,301.3095 BSV |
75,500.0000 KRW |
73,850.0000 KRW |
76,100.0000 KRW |
75,300.0000 KRW |
| 2019-03-16 |
77,159.6657 KRW |
43,146.3159 BSV |
74,500.0000 KRW |
74,450.0000 KRW |
79,450.0000 KRW |
75,650.0000 KRW |
| 2019-03-15 |
74,141.4522 KRW |
17,244.0569 BSV |
73,500.0000 KRW |
72,850.0000 KRW |
75,650.0000 KRW |
74,550.0000 KRW |
| 2019-03-14 |
73,648.8248 KRW |
22,050.5190 BSV |
72,050.0000 KRW |
72,000.0000 KRW |
75,750.0000 KRW |
73,650.0000 KRW |
| 2019-03-13 |
72,315.0356 KRW |
9,335.8097 BSV |
72,850.0000 KRW |
71,300.0000 KRW |
73,300.0000 KRW |
72,050.0000 KRW |
| 2019-03-12 |
72,352.0626 KRW |
8,948.2821 BSV |
72,400.0000 KRW |
71,300.0000 KRW |
73,200.0000 KRW |
72,900.0000 KRW |
| 2019-03-11 |
72,927.3780 KRW |
8,622.1995 BSV |
73,300.0000 KRW |
72,000.0000 KRW |
73,850.0000 KRW |
72,400.0000 KRW |
| 2019-03-10 |
73,487.6811 KRW |
11,324.7738 BSV |
73,450.0000 KRW |
72,500.0000 KRW |
75,800.0000 KRW |
73,150.0000 KRW |
| 2019-03-09 |
73,475.1736 KRW |
11,568.2739 BSV |
72,300.0000 KRW |
72,000.0000 KRW |
75,550.0000 KRW |
73,350.0000 KRW |
| 2019-03-08 |
74,614.7204 KRW |
21,252.1357 BSV |
73,450.0000 KRW |
71,750.0000 KRW |
77,050.0000 KRW |
72,100.0000 KRW |
| 2019-03-07 |
73,187.2040 KRW |
7,817.7491 BSV |
73,100.0000 KRW |
72,600.0000 KRW |
73,600.0000 KRW |
73,300.0000 KRW |
| 2019-03-06 |
73,078.6334 KRW |
10,368.5034 BSV |
73,400.0000 KRW |
72,150.0000 KRW |
73,900.0000 KRW |
73,050.0000 KRW |