Identifier on Bithumb: BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
53,739.0310 KRW |
5,226.5685 BSV |
53,700.0000 KRW |
52,750.0000 KRW |
54,700.0000 KRW |
54,200.0000 KRW |
| 2023-01-31 |
53,407.9740 KRW |
3,948.0151 BSV |
53,550.0000 KRW |
53,150.0000 KRW |
53,800.0000 KRW |
53,600.0000 KRW |
| 2023-01-30 |
53,160.9591 KRW |
6,178.6267 BSV |
53,700.0000 KRW |
52,600.0000 KRW |
54,050.0000 KRW |
53,000.0000 KRW |
| 2023-01-29 |
55,214.1464 KRW |
3,323.3903 BSV |
55,100.0000 KRW |
54,900.0000 KRW |
55,500.0000 KRW |
55,200.0000 KRW |
| 2023-01-28 |
54,619.4801 KRW |
2,804.5055 BSV |
54,350.0000 KRW |
54,200.0000 KRW |
55,100.0000 KRW |
54,900.0000 KRW |
| 2023-01-27 |
55,255.6681 KRW |
6,223.9208 BSV |
55,050.0000 KRW |
54,800.0000 KRW |
55,850.0000 KRW |
55,150.0000 KRW |
| 2023-01-26 |
55,141.1832 KRW |
16,618.7931 BSV |
55,100.0000 KRW |
54,150.0000 KRW |
57,000.0000 KRW |
54,550.0000 KRW |
| 2023-01-25 |
53,549.6119 KRW |
8,344.9758 BSV |
53,300.0000 KRW |
52,100.0000 KRW |
54,700.0000 KRW |
54,150.0000 KRW |
| 2023-01-24 |
54,955.2949 KRW |
6,779.2023 BSV |
56,250.0000 KRW |
53,800.0000 KRW |
56,250.0000 KRW |
54,150.0000 KRW |
| 2023-01-23 |
56,131.4102 KRW |
2,972.9822 BSV |
56,050.0000 KRW |
55,650.0000 KRW |
57,000.0000 KRW |
56,500.0000 KRW |
| 2023-01-22 |
55,831.4050 KRW |
5,281.0558 BSV |
56,300.0000 KRW |
54,900.0000 KRW |
56,450.0000 KRW |
55,500.0000 KRW |
| 2023-01-21 |
56,149.2509 KRW |
5,468.0845 BSV |
55,850.0000 KRW |
55,350.0000 KRW |
57,000.0000 KRW |
55,500.0000 KRW |
| 2023-01-20 |
54,727.5183 KRW |
4,183.7986 BSV |
54,000.0000 KRW |
53,700.0000 KRW |
55,950.0000 KRW |
55,750.0000 KRW |
| 2023-01-19 |
53,559.5801 KRW |
4,289.1778 BSV |
53,950.0000 KRW |
53,000.0000 KRW |
54,100.0000 KRW |
53,550.0000 KRW |
| 2023-01-18 |
53,684.5071 KRW |
7,314.7041 BSV |
55,600.0000 KRW |
52,800.0000 KRW |
55,650.0000 KRW |
53,100.0000 KRW |
| 2023-01-17 |
55,358.4375 KRW |
6,053.8776 BSV |
56,200.0000 KRW |
54,400.0000 KRW |
56,200.0000 KRW |
55,800.0000 KRW |
| 2023-01-16 |
55,111.4482 KRW |
1,569.1848 BSV |
54,900.0000 KRW |
54,450.0000 KRW |
56,000.0000 KRW |
55,350.0000 KRW |
| 2023-01-15 |
55,693.5832 KRW |
3,893.9430 BSV |
55,600.0000 KRW |
54,950.0000 KRW |
56,150.0000 KRW |
55,950.0000 KRW |
| 2023-01-14 |
55,898.4067 KRW |
7,661.9858 BSV |
55,700.0000 KRW |
55,300.0000 KRW |
56,600.0000 KRW |
56,550.0000 KRW |
| 2023-01-13 |
54,551.5517 KRW |
5,179.4010 BSV |
54,150.0000 KRW |
53,750.0000 KRW |
55,250.0000 KRW |
54,850.0000 KRW |
| 2023-01-12 |
53,144.3123 KRW |
18,826.5685 BSV |
52,050.0000 KRW |
51,900.0000 KRW |
54,100.0000 KRW |
53,450.0000 KRW |
| 2023-01-11 |
52,203.6270 KRW |
12,782.3407 BSV |
53,950.0000 KRW |
51,000.0000 KRW |
54,000.0000 KRW |
52,950.0000 KRW |
| 2023-01-10 |
56,117.0107 KRW |
1,766.9217 BSV |
55,900.0000 KRW |
55,600.0000 KRW |
56,500.0000 KRW |
56,250.0000 KRW |
| 2023-01-09 |
55,764.6475 KRW |
2,986.1287 BSV |
55,800.0000 KRW |
55,350.0000 KRW |
56,150.0000 KRW |
55,750.0000 KRW |
| 2023-01-08 |
55,048.0166 KRW |
1,108.3282 BSV |
54,850.0000 KRW |
54,750.0000 KRW |
55,350.0000 KRW |
55,100.0000 KRW |
| 2023-01-07 |
55,074.2735 KRW |
1,355.3375 BSV |
54,950.0000 KRW |
54,750.0000 KRW |
55,500.0000 KRW |
55,100.0000 KRW |
| 2023-01-06 |
54,263.6272 KRW |
1,092.1820 BSV |
54,050.0000 KRW |
54,000.0000 KRW |
54,650.0000 KRW |
54,600.0000 KRW |
| 2023-01-05 |
55,265.2900 KRW |
891.9999 BSV |
55,000.0000 KRW |
55,000.0000 KRW |
55,500.0000 KRW |
55,100.0000 KRW |
| 2023-01-04 |
54,952.2909 KRW |
1,579.2491 BSV |
54,450.0000 KRW |
54,350.0000 KRW |
55,550.0000 KRW |
54,900.0000 KRW |
| 2023-01-03 |
53,773.9363 KRW |
1,102.0280 BSV |
54,200.0000 KRW |
53,450.0000 KRW |
54,200.0000 KRW |
53,850.0000 KRW |
| 2023-01-02 |
53,575.2170 KRW |
649.8987 BSV |
53,150.0000 KRW |
53,100.0000 KRW |
54,400.0000 KRW |
53,750.0000 KRW |
| 2023-01-01 |
52,526.9685 KRW |
230.0671 BSV |
52,400.0000 KRW |
52,300.0000 KRW |
52,800.0000 KRW |
52,450.0000 KRW |
| 2022-12-31 |
52,855.1641 KRW |
137.3735 BSV |
53,050.0000 KRW |
52,300.0000 KRW |
53,150.0000 KRW |
52,500.0000 KRW |
| 2022-12-30 |
52,559.7573 KRW |
239.2140 BSV |
52,250.0000 KRW |
52,250.0000 KRW |
52,700.0000 KRW |
52,450.0000 KRW |
| 2022-12-29 |
53,504.8012 KRW |
1,257.0518 BSV |
53,550.0000 KRW |
53,150.0000 KRW |
53,900.0000 KRW |
53,400.0000 KRW |
| 2022-12-28 |
51,457.0596 KRW |
1,271.5129 BSV |
52,300.0000 KRW |
50,800.0000 KRW |
52,450.0000 KRW |
51,000.0000 KRW |
| 2022-12-27 |
54,805.4041 KRW |
553.7839 BSV |
55,100.0000 KRW |
54,350.0000 KRW |
55,350.0000 KRW |
54,700.0000 KRW |
| 2022-12-26 |
56,011.5912 KRW |
617.4787 BSV |
55,200.0000 KRW |
55,100.0000 KRW |
56,650.0000 KRW |
56,250.0000 KRW |
| 2022-12-25 |
55,731.7297 KRW |
203.0252 BSV |
55,800.0000 KRW |
55,500.0000 KRW |
56,150.0000 KRW |
55,850.0000 KRW |
| 2022-12-24 |
57,158.1465 KRW |
258.1342 BSV |
57,550.0000 KRW |
56,950.0000 KRW |
57,550.0000 KRW |
57,150.0000 KRW |
| 2022-12-23 |
57,905.7121 KRW |
80.7159 BSV |
58,100.0000 KRW |
57,750.0000 KRW |
58,200.0000 KRW |
57,850.0000 KRW |
| 2022-12-22 |
57,826.7768 KRW |
938.5013 BSV |
57,650.0000 KRW |
57,450.0000 KRW |
58,200.0000 KRW |
58,000.0000 KRW |
| 2022-12-21 |
58,449.3673 KRW |
713.3816 BSV |
58,500.0000 KRW |
58,100.0000 KRW |
58,750.0000 KRW |
58,400.0000 KRW |
| 2022-12-20 |
60,111.6844 KRW |
1,702.2630 BSV |
60,200.0000 KRW |
59,750.0000 KRW |
60,450.0000 KRW |
60,000.0000 KRW |
| 2022-12-19 |
59,255.5845 KRW |
2,542.7708 BSV |
58,450.0000 KRW |
58,350.0000 KRW |
60,550.0000 KRW |
59,850.0000 KRW |
| 2022-12-18 |
58,693.6715 KRW |
539.7808 BSV |
58,550.0000 KRW |
58,400.0000 KRW |
59,100.0000 KRW |
59,100.0000 KRW |
| 2022-12-17 |
60,300.1402 KRW |
3,468.9400 BSV |
60,950.0000 KRW |
59,800.0000 KRW |
60,950.0000 KRW |
60,800.0000 KRW |
| 2022-12-16 |
62,320.1728 KRW |
6,349.1145 BSV |
63,450.0000 KRW |
59,300.0000 KRW |
64,250.0000 KRW |
60,050.0000 KRW |
| 2022-12-15 |
63,385.6793 KRW |
4,174.7465 BSV |
65,500.0000 KRW |
61,600.0000 KRW |
65,900.0000 KRW |
62,450.0000 KRW |
| 2022-12-14 |
59,353.9440 KRW |
3,130.0025 BSV |
60,400.0000 KRW |
58,850.0000 KRW |
60,400.0000 KRW |
59,050.0000 KRW |