Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.4712 KRW |
11,256,247.4490 SC |
2.5120 KRW |
2.4430 KRW |
2.5310 KRW |
2.4480 KRW |
| 2025-12-04 |
2.4809 KRW |
5,322,726.7084 SC |
2.5120 KRW |
2.4430 KRW |
2.5310 KRW |
2.4990 KRW |
| 2025-12-03 |
2.5453 KRW |
77,900.5329 SC |
2.5450 KRW |
2.5450 KRW |
2.5470 KRW |
2.5450 KRW |
| 2025-12-02 |
2.5727 KRW |
163,856,265.8778 SC |
2.4760 KRW |
2.4750 KRW |
2.7400 KRW |
2.5350 KRW |
| 2025-12-01 |
2.4045 KRW |
2,515,850.6379 SC |
2.3870 KRW |
2.3540 KRW |
2.4290 KRW |
2.3950 KRW |
| 2025-11-30 |
2.5646 KRW |
2,144,966.0847 SC |
2.5690 KRW |
2.5350 KRW |
2.5760 KRW |
2.5370 KRW |
| 2025-11-29 |
2.5739 KRW |
13,590,258.0870 SC |
2.6250 KRW |
2.5300 KRW |
2.6250 KRW |
2.5310 KRW |
| 2025-11-28 |
2.5608 KRW |
10,530,769.0825 SC |
2.5640 KRW |
2.5040 KRW |
2.5920 KRW |
2.5250 KRW |
| 2025-11-27 |
2.5296 KRW |
2,670,486.6446 SC |
2.5210 KRW |
2.5190 KRW |
2.5500 KRW |
2.5340 KRW |
| 2025-11-26 |
2.4601 KRW |
1,668,115.8263 SC |
2.4400 KRW |
2.4380 KRW |
2.4930 KRW |
2.4930 KRW |
| 2025-11-25 |
2.4511 KRW |
832,536.0104 SC |
2.4790 KRW |
2.4480 KRW |
2.4800 KRW |
2.4800 KRW |
| 2025-11-24 |
2.4666 KRW |
282,650.8719 SC |
2.4230 KRW |
2.4230 KRW |
2.4760 KRW |
2.4720 KRW |
| 2025-11-23 |
2.4023 KRW |
701,248.2649 SC |
2.3970 KRW |
2.3970 KRW |
2.4390 KRW |
2.4390 KRW |
| 2025-11-22 |
2.3593 KRW |
212,630.7130 SC |
2.3580 KRW |
2.3580 KRW |
2.3800 KRW |
2.3700 KRW |
| 2025-11-21 |
2.3906 KRW |
3,281,680.0315 SC |
2.3810 KRW |
2.3460 KRW |
2.4260 KRW |
2.3670 KRW |
| 2025-11-20 |
2.5364 KRW |
1,391,289.5324 SC |
2.6410 KRW |
2.4850 KRW |
2.6410 KRW |
2.5430 KRW |
| 2025-11-19 |
2.5525 KRW |
5,488,862.7400 SC |
2.6180 KRW |
2.4850 KRW |
2.6300 KRW |
2.5800 KRW |
| 2025-11-18 |
2.6252 KRW |
682,443.4245 SC |
2.5770 KRW |
2.5770 KRW |
2.6590 KRW |
2.6360 KRW |
| 2025-11-17 |
2.6380 KRW |
3,705,466.9001 SC |
2.6720 KRW |
2.6000 KRW |
2.6960 KRW |
2.6370 KRW |
| 2025-11-16 |
2.6559 KRW |
3,894,291.5688 SC |
2.7270 KRW |
2.6130 KRW |
2.7320 KRW |
2.6620 KRW |
| 2025-11-15 |
2.7887 KRW |
277,403.1260 SC |
2.7950 KRW |
2.7870 KRW |
2.8290 KRW |
2.7960 KRW |
| 2025-11-14 |
2.7691 KRW |
2,089,536.1094 SC |
2.7480 KRW |
2.7210 KRW |
2.8170 KRW |
2.8120 KRW |
| 2025-11-13 |
2.8056 KRW |
1,317,576.2695 SC |
2.9110 KRW |
2.7700 KRW |
2.9200 KRW |
2.8530 KRW |
| 2025-11-12 |
2.9457 KRW |
4,460,900.9104 SC |
3.0150 KRW |
2.8990 KRW |
3.0160 KRW |
2.9580 KRW |
| 2025-11-11 |
3.0082 KRW |
11,257,455.4728 SC |
3.0500 KRW |
2.9430 KRW |
3.0510 KRW |
2.9630 KRW |
| 2025-11-10 |
3.0017 KRW |
1,104,061.0096 SC |
3.0090 KRW |
2.9820 KRW |
3.0410 KRW |
3.0350 KRW |
| 2025-11-09 |
3.0448 KRW |
1,630,956.3060 SC |
3.0520 KRW |
3.0180 KRW |
3.0820 KRW |
3.0180 KRW |
| 2025-11-08 |
3.0125 KRW |
10,394,323.2078 SC |
3.0940 KRW |
2.9590 KRW |
3.1110 KRW |
3.0320 KRW |
| 2025-11-07 |
3.2170 KRW |
81,465,516.6455 SC |
3.0300 KRW |
2.9110 KRW |
3.3590 KRW |
3.2150 KRW |
| 2025-11-06 |
2.8058 KRW |
44,887,891.0188 SC |
2.6130 KRW |
2.5480 KRW |
2.9150 KRW |
2.8630 KRW |
| 2025-11-05 |
2.5749 KRW |
252,808.5626 SC |
2.5700 KRW |
2.5540 KRW |
2.5920 KRW |
2.5920 KRW |
| 2025-11-04 |
2.4276 KRW |
10,247,031.2428 SC |
2.6780 KRW |
1.9560 KRW |
2.6800 KRW |
2.5080 KRW |
| 2025-11-03 |
2.6803 KRW |
6,486,332.0778 SC |
2.7630 KRW |
2.6230 KRW |
2.7640 KRW |
2.6770 KRW |
| 2025-11-02 |
2.9427 KRW |
31,174,889.1106 SC |
2.8580 KRW |
2.8580 KRW |
3.2000 KRW |
2.8810 KRW |
| 2025-11-01 |
2.9216 KRW |
1,394,433.2449 SC |
2.9160 KRW |
2.9040 KRW |
2.9400 KRW |
2.9390 KRW |
| 2025-10-31 |
2.8855 KRW |
544,906.2881 SC |
2.8850 KRW |
2.8350 KRW |
2.9010 KRW |
2.8350 KRW |
| 2025-10-30 |
2.8346 KRW |
1,203,615.8273 SC |
2.8420 KRW |
2.8170 KRW |
2.8610 KRW |
2.8600 KRW |
| 2025-10-29 |
2.9608 KRW |
6,419,143.5573 SC |
2.9830 KRW |
2.9040 KRW |
3.0130 KRW |
3.0130 KRW |
| 2025-10-28 |
2.9416 KRW |
14,863,186.0287 SC |
3.0120 KRW |
2.9290 KRW |
3.0120 KRW |
2.9600 KRW |
| 2025-10-27 |
3.0649 KRW |
200,662.9327 SC |
3.0450 KRW |
3.0450 KRW |
3.0720 KRW |
3.0700 KRW |
| 2025-10-26 |
3.0740 KRW |
1,673,267.7843 SC |
3.0700 KRW |
3.0640 KRW |
3.0740 KRW |
3.0740 KRW |
| 2025-10-25 |
3.0274 KRW |
760,651.6112 SC |
3.0150 KRW |
3.0150 KRW |
3.0380 KRW |
3.0230 KRW |
| 2025-10-24 |
3.0126 KRW |
2,112,639.9241 SC |
3.0130 KRW |
3.0010 KRW |
3.0220 KRW |
3.0220 KRW |
| 2025-10-23 |
3.0304 KRW |
1,829,753.9195 SC |
3.0120 KRW |
3.0120 KRW |
3.0450 KRW |
3.0180 KRW |
| 2025-10-22 |
3.0372 KRW |
5,439,186.2421 SC |
3.0880 KRW |
2.9950 KRW |
3.0940 KRW |
3.0170 KRW |
| 2025-10-21 |
3.1701 KRW |
12,545,862.3458 SC |
3.1640 KRW |
3.1260 KRW |
3.1980 KRW |
3.1310 KRW |
| 2025-10-20 |
3.1011 KRW |
2,006,059.5494 SC |
3.1280 KRW |
3.0810 KRW |
3.1390 KRW |
3.1250 KRW |
| 2025-10-19 |
3.1434 KRW |
1,870,572.4363 SC |
3.1400 KRW |
3.1290 KRW |
3.1620 KRW |
3.1360 KRW |
| 2025-10-18 |
3.0878 KRW |
951,046.4646 SC |
3.1080 KRW |
3.0770 KRW |
3.1090 KRW |
3.0890 KRW |
| 2025-10-17 |
3.0963 KRW |
895,184.2583 SC |
3.0710 KRW |
3.0700 KRW |
3.1250 KRW |
3.0940 KRW |