Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
41,998.7524 KRW |
3,934.8321 BSV |
41,710.0000 KRW |
41,550.0000 KRW |
42,360.0000 KRW |
41,960.0000 KRW |
| 2023-08-19 |
42,921.8872 KRW |
9,277.7423 BSV |
43,450.0000 KRW |
42,430.0000 KRW |
43,750.0000 KRW |
42,970.0000 KRW |
| 2023-08-18 |
39,565.0530 KRW |
7,008.1044 BSV |
39,160.0000 KRW |
39,150.0000 KRW |
40,170.0000 KRW |
40,140.0000 KRW |
| 2023-08-17 |
39,656.1070 KRW |
22,926.8226 BSV |
41,630.0000 KRW |
36,300.0000 KRW |
42,600.0000 KRW |
38,880.0000 KRW |
| 2023-08-16 |
43,108.4486 KRW |
8,486.7895 BSV |
44,610.0000 KRW |
41,000.0000 KRW |
44,670.0000 KRW |
42,160.0000 KRW |
| 2023-08-15 |
46,678.8573 KRW |
7,013.5285 BSV |
47,810.0000 KRW |
45,430.0000 KRW |
48,150.0000 KRW |
46,680.0000 KRW |
| 2023-08-14 |
47,795.2291 KRW |
1,033.9465 BSV |
47,820.0000 KRW |
47,470.0000 KRW |
47,960.0000 KRW |
47,890.0000 KRW |
| 2023-08-13 |
47,779.1809 KRW |
1,343.1449 BSV |
47,930.0000 KRW |
47,500.0000 KRW |
47,970.0000 KRW |
47,730.0000 KRW |
| 2023-08-12 |
47,954.0783 KRW |
2,966.2896 BSV |
48,050.0000 KRW |
47,790.0000 KRW |
48,190.0000 KRW |
48,190.0000 KRW |
| 2023-08-11 |
47,445.5317 KRW |
1,400.0516 BSV |
47,530.0000 KRW |
47,210.0000 KRW |
47,630.0000 KRW |
47,490.0000 KRW |
| 2023-08-10 |
47,343.7367 KRW |
1,350.0747 BSV |
47,320.0000 KRW |
47,170.0000 KRW |
47,510.0000 KRW |
47,510.0000 KRW |
| 2023-08-09 |
47,520.0022 KRW |
1,755.6010 BSV |
47,570.0000 KRW |
47,310.0000 KRW |
47,710.0000 KRW |
47,600.0000 KRW |
| 2023-08-08 |
48,181.0188 KRW |
3,289.2593 BSV |
47,780.0000 KRW |
47,770.0000 KRW |
48,990.0000 KRW |
48,270.0000 KRW |
| 2023-08-07 |
47,456.2319 KRW |
4,135.9064 BSV |
47,390.0000 KRW |
46,460.0000 KRW |
48,200.0000 KRW |
47,920.0000 KRW |
| 2023-08-06 |
46,874.6140 KRW |
1,122.1174 BSV |
46,850.0000 KRW |
46,580.0000 KRW |
47,230.0000 KRW |
46,990.0000 KRW |
| 2023-08-05 |
47,272.6351 KRW |
2,130.6799 BSV |
47,410.0000 KRW |
46,870.0000 KRW |
47,690.0000 KRW |
47,400.0000 KRW |
| 2023-08-04 |
48,301.5443 KRW |
3,412.5749 BSV |
48,420.0000 KRW |
47,930.0000 KRW |
48,910.0000 KRW |
47,970.0000 KRW |
| 2023-08-03 |
47,617.5308 KRW |
5,288.1664 BSV |
47,470.0000 KRW |
46,870.0000 KRW |
48,180.0000 KRW |
47,000.0000 KRW |
| 2023-08-02 |
48,022.8413 KRW |
4,493.5177 BSV |
48,230.0000 KRW |
47,580.0000 KRW |
48,360.0000 KRW |
48,020.0000 KRW |
| 2023-08-01 |
48,917.8055 KRW |
4,304.0007 BSV |
48,910.0000 KRW |
48,340.0000 KRW |
49,650.0000 KRW |
49,550.0000 KRW |
| 2023-07-31 |
50,878.1912 KRW |
4,770.8332 BSV |
50,900.0000 KRW |
50,250.0000 KRW |
51,750.0000 KRW |
51,400.0000 KRW |
| 2023-07-30 |
50,098.3066 KRW |
21,113.2364 BSV |
49,880.0000 KRW |
48,560.0000 KRW |
51,350.0000 KRW |
50,700.0000 KRW |
| 2023-07-29 |
46,191.0312 KRW |
1,416.9638 BSV |
46,190.0000 KRW |
46,100.0000 KRW |
46,460.0000 KRW |
46,330.0000 KRW |
| 2023-07-28 |
45,388.7569 KRW |
1,100.0409 BSV |
45,320.0000 KRW |
45,000.0000 KRW |
45,630.0000 KRW |
45,630.0000 KRW |
| 2023-07-27 |
45,356.8212 KRW |
1,221.8899 BSV |
45,680.0000 KRW |
45,130.0000 KRW |
45,680.0000 KRW |
45,380.0000 KRW |
| 2023-07-26 |
45,018.1895 KRW |
1,787.4455 BSV |
44,950.0000 KRW |
44,540.0000 KRW |
45,580.0000 KRW |
45,210.0000 KRW |
| 2023-07-25 |
45,450.2265 KRW |
2,732.1119 BSV |
45,590.0000 KRW |
45,040.0000 KRW |
45,880.0000 KRW |
45,580.0000 KRW |
| 2023-07-24 |
46,209.0997 KRW |
3,277.4320 BSV |
46,030.0000 KRW |
45,560.0000 KRW |
46,600.0000 KRW |
46,500.0000 KRW |
| 2023-07-23 |
48,073.0535 KRW |
2,124.0261 BSV |
47,730.0000 KRW |
47,710.0000 KRW |
48,600.0000 KRW |
48,560.0000 KRW |
| 2023-07-22 |
48,503.7278 KRW |
2,258.7919 BSV |
48,780.0000 KRW |
47,830.0000 KRW |
49,020.0000 KRW |
47,960.0000 KRW |
| 2023-07-21 |
49,176.3895 KRW |
2,795.9995 BSV |
49,200.0000 KRW |
48,910.0000 KRW |
49,430.0000 KRW |
49,280.0000 KRW |
| 2023-07-20 |
49,118.5977 KRW |
3,516.1484 BSV |
49,410.0000 KRW |
48,760.0000 KRW |
49,620.0000 KRW |
49,180.0000 KRW |
| 2023-07-19 |
49,280.3811 KRW |
12,606.2229 BSV |
48,940.0000 KRW |
48,670.0000 KRW |
50,050.0000 KRW |
49,190.0000 KRW |
| 2023-07-18 |
45,966.1877 KRW |
4,691.3692 BSV |
45,720.0000 KRW |
45,290.0000 KRW |
46,630.0000 KRW |
46,470.0000 KRW |
| 2023-07-17 |
46,582.0942 KRW |
3,671.0013 BSV |
46,780.0000 KRW |
45,980.0000 KRW |
47,030.0000 KRW |
46,950.0000 KRW |
| 2023-07-16 |
46,701.0337 KRW |
3,682.0073 BSV |
47,290.0000 KRW |
46,130.0000 KRW |
47,480.0000 KRW |
46,300.0000 KRW |
| 2023-07-15 |
47,299.4021 KRW |
11,449.8705 BSV |
45,810.0000 KRW |
45,680.0000 KRW |
48,650.0000 KRW |
46,970.0000 KRW |
| 2023-07-14 |
46,999.4281 KRW |
22,716.2789 BSV |
50,100.0000 KRW |
44,300.0000 KRW |
50,800.0000 KRW |
46,800.0000 KRW |
| 2023-07-13 |
49,816.0073 KRW |
28,723.5546 BSV |
51,050.0000 KRW |
48,310.0000 KRW |
51,850.0000 KRW |
48,970.0000 KRW |
| 2023-07-12 |
51,459.5954 KRW |
5,123.9623 BSV |
52,250.0000 KRW |
50,700.0000 KRW |
52,800.0000 KRW |
51,700.0000 KRW |
| 2023-07-11 |
51,873.7392 KRW |
6,328.6306 BSV |
52,400.0000 KRW |
51,150.0000 KRW |
52,850.0000 KRW |
52,250.0000 KRW |
| 2023-07-10 |
54,206.8333 KRW |
6,599.3480 BSV |
53,850.0000 KRW |
53,100.0000 KRW |
55,150.0000 KRW |
54,200.0000 KRW |
| 2023-07-09 |
53,922.4923 KRW |
2,146.4850 BSV |
53,900.0000 KRW |
53,500.0000 KRW |
54,350.0000 KRW |
53,800.0000 KRW |
| 2023-07-08 |
55,080.8481 KRW |
4,653.6530 BSV |
54,800.0000 KRW |
54,600.0000 KRW |
55,500.0000 KRW |
55,400.0000 KRW |
| 2023-07-07 |
56,821.6937 KRW |
4,088.4558 BSV |
56,950.0000 KRW |
56,250.0000 KRW |
57,450.0000 KRW |
57,400.0000 KRW |
| 2023-07-06 |
57,555.3434 KRW |
9,243.3265 BSV |
56,700.0000 KRW |
56,250.0000 KRW |
58,700.0000 KRW |
57,950.0000 KRW |
| 2023-07-05 |
55,465.7718 KRW |
15,633.8010 BSV |
54,350.0000 KRW |
53,150.0000 KRW |
58,200.0000 KRW |
57,050.0000 KRW |
| 2023-07-04 |
58,586.8436 KRW |
10,669.6108 BSV |
58,850.0000 KRW |
57,400.0000 KRW |
60,400.0000 KRW |
59,100.0000 KRW |
| 2023-07-03 |
62,002.6145 KRW |
11,735.3273 BSV |
62,000.0000 KRW |
60,900.0000 KRW |
62,900.0000 KRW |
61,900.0000 KRW |
| 2023-07-02 |
64,577.0737 KRW |
15,008.1750 BSV |
64,700.0000 KRW |
63,050.0000 KRW |
66,000.0000 KRW |
65,700.0000 KRW |