Identifier on Bithumb: KRW-SC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
5.1394 KRW |
1,507,937.9021 SC |
5.1220 KRW |
5.0890 KRW |
5.1810 KRW |
5.1770 KRW |
2025-03-24 |
5.1129 KRW |
4,332,988.8647 SC |
5.1450 KRW |
5.1040 KRW |
5.1900 KRW |
5.1300 KRW |
2025-03-23 |
5.1511 KRW |
8,211,554.8167 SC |
5.1080 KRW |
4.9900 KRW |
5.4330 KRW |
5.0190 KRW |
2025-03-22 |
5.0958 KRW |
1,246,586.7072 SC |
5.1080 KRW |
5.0840 KRW |
5.1200 KRW |
5.0850 KRW |
2025-03-21 |
4.9898 KRW |
379,598.2678 SC |
4.9550 KRW |
4.9550 KRW |
5.0250 KRW |
4.9550 KRW |
2025-03-20 |
5.1335 KRW |
2,731,889.7432 SC |
5.1470 KRW |
5.0960 KRW |
5.2240 KRW |
5.1190 KRW |
2025-03-19 |
4.9631 KRW |
7,226,441.2704 SC |
4.9650 KRW |
4.9240 KRW |
5.0240 KRW |
5.0240 KRW |
2025-03-18 |
4.8817 KRW |
735,201.2305 SC |
4.8030 KRW |
4.7860 KRW |
4.9240 KRW |
4.9240 KRW |
2025-03-17 |
4.9053 KRW |
122,282.7107 SC |
4.8810 KRW |
4.8810 KRW |
4.9310 KRW |
4.9310 KRW |
2025-03-16 |
4.8513 KRW |
1,519,169.7198 SC |
4.8750 KRW |
4.8140 KRW |
4.9110 KRW |
4.8550 KRW |
2025-03-15 |
4.8983 KRW |
1,197,088.1557 SC |
4.8380 KRW |
4.8210 KRW |
4.9480 KRW |
4.9380 KRW |
2025-03-14 |
4.7987 KRW |
264,007.0151 SC |
4.7580 KRW |
4.7580 KRW |
4.8430 KRW |
4.7580 KRW |
2025-03-13 |
4.6297 KRW |
766,704.5509 SC |
4.6260 KRW |
4.5600 KRW |
4.7500 KRW |
4.7180 KRW |
2025-03-12 |
4.5666 KRW |
1,168,803.8539 SC |
4.5400 KRW |
4.5200 KRW |
4.5960 KRW |
4.5770 KRW |
2025-03-11 |
4.6484 KRW |
619,299.5034 SC |
4.5430 KRW |
4.4800 KRW |
4.7000 KRW |
4.7000 KRW |
2025-03-10 |
4.6671 KRW |
1,036,749.1852 SC |
4.7390 KRW |
4.5370 KRW |
4.7750 KRW |
4.5570 KRW |
2025-03-09 |
4.7305 KRW |
5,420,446.3898 SC |
4.8510 KRW |
4.5930 KRW |
4.8510 KRW |
4.6130 KRW |
2025-03-08 |
5.0202 KRW |
413,264.8665 SC |
5.0460 KRW |
4.9580 KRW |
5.0460 KRW |
4.9790 KRW |
2025-03-07 |
5.1863 KRW |
737,434.1024 SC |
5.1880 KRW |
5.0430 KRW |
5.2110 KRW |
5.1510 KRW |
2025-03-06 |
5.1213 KRW |
2,924,438.9614 SC |
5.1820 KRW |
5.0930 KRW |
5.2390 KRW |
5.1840 KRW |
2025-03-05 |
5.1593 KRW |
250,339.7804 SC |
5.1240 KRW |
5.0960 KRW |
5.2760 KRW |
5.2350 KRW |
2025-03-04 |
5.0306 KRW |
1,050,485.9154 SC |
5.0030 KRW |
4.8910 KRW |
5.1950 KRW |
5.1270 KRW |
2025-03-03 |
5.4269 KRW |
2,332,547.4533 SC |
5.5350 KRW |
5.2000 KRW |
5.5570 KRW |
5.2250 KRW |
2025-03-02 |
5.6659 KRW |
5,495,909.5833 SC |
5.4270 KRW |
5.4270 KRW |
5.8470 KRW |
5.8400 KRW |
2025-03-01 |
5.4238 KRW |
682,830.7748 SC |
5.3860 KRW |
5.3860 KRW |
5.5020 KRW |
5.5020 KRW |
2025-02-28 |
5.4194 KRW |
8,203,802.8526 SC |
5.3980 KRW |
5.3890 KRW |
5.4490 KRW |
5.4200 KRW |
2025-02-27 |
5.3533 KRW |
4,817,109.9062 SC |
5.3310 KRW |
5.1390 KRW |
5.5000 KRW |
5.3720 KRW |
2025-02-26 |
5.2733 KRW |
1,607,703.2495 SC |
5.3310 KRW |
5.1390 KRW |
5.4130 KRW |
5.3040 KRW |
2025-02-25 |
5.2871 KRW |
58,316,837.1339 SC |
5.1760 KRW |
5.1000 KRW |
5.5430 KRW |
5.4490 KRW |
2025-02-24 |
5.6609 KRW |
4,211,881.0078 SC |
5.8150 KRW |
5.5190 KRW |
5.8580 KRW |
5.5290 KRW |
2025-02-23 |
6.0295 KRW |
1,531,645.7364 SC |
6.0140 KRW |
5.9900 KRW |
6.0640 KRW |
6.0030 KRW |
2025-02-22 |
6.1118 KRW |
3,172,050.0918 SC |
6.0810 KRW |
6.0530 KRW |
6.1650 KRW |
6.0980 KRW |
2025-02-21 |
5.6859 KRW |
16,531,506.8702 SC |
6.1240 KRW |
4.0100 KRW |
6.1490 KRW |
5.9050 KRW |
2025-02-20 |
6.0739 KRW |
596,012.6661 SC |
6.0250 KRW |
6.0150 KRW |
6.1210 KRW |
6.1030 KRW |
2025-02-19 |
6.1958 KRW |
1,033,560.4206 SC |
6.1780 KRW |
6.1690 KRW |
6.2640 KRW |
6.2600 KRW |
2025-02-18 |
6.1822 KRW |
3,319,126.6729 SC |
6.2490 KRW |
6.1010 KRW |
6.2710 KRW |
6.1500 KRW |
2025-02-17 |
6.5294 KRW |
7,600,318.9984 SC |
6.5280 KRW |
6.3640 KRW |
6.6640 KRW |
6.6640 KRW |
2025-02-16 |
6.1673 KRW |
5,462,256.3773 SC |
6.1920 KRW |
6.1250 KRW |
6.2040 KRW |
6.1500 KRW |
2025-02-15 |
6.1280 KRW |
1,387,751.6334 SC |
6.1650 KRW |
6.0730 KRW |
6.1690 KRW |
6.1250 KRW |
2025-02-14 |
6.3286 KRW |
1,444,590.4862 SC |
6.3060 KRW |
6.2450 KRW |
6.3940 KRW |
6.2830 KRW |
2025-02-13 |
6.2594 KRW |
7,677,073.4331 SC |
6.1640 KRW |
6.1220 KRW |
6.4780 KRW |
6.2800 KRW |
2025-02-12 |
6.2670 KRW |
2,521,886.8259 SC |
5.9760 KRW |
5.9320 KRW |
6.3670 KRW |
6.3230 KRW |
2025-02-11 |
6.1021 KRW |
2,323,098.5016 SC |
6.0390 KRW |
5.9760 KRW |
6.2700 KRW |
6.1720 KRW |
2025-02-10 |
5.9847 KRW |
1,240,132.3954 SC |
6.0170 KRW |
5.9590 KRW |
6.0390 KRW |
6.0390 KRW |
2025-02-09 |
5.9579 KRW |
3,214,655.0335 SC |
6.0790 KRW |
5.8520 KRW |
6.1590 KRW |
5.9300 KRW |
2025-02-08 |
5.9668 KRW |
760,600.5042 SC |
5.9660 KRW |
5.9080 KRW |
6.0620 KRW |
6.0620 KRW |
2025-02-07 |
5.9652 KRW |
5,629,971.5599 SC |
6.1970 KRW |
5.8750 KRW |
6.2990 KRW |
5.9650 KRW |
2025-02-06 |
6.2704 KRW |
2,462,149.3435 SC |
6.3500 KRW |
6.2110 KRW |
6.3550 KRW |
6.2440 KRW |
2025-02-05 |
6.7014 KRW |
3,522,132.3984 SC |
6.8560 KRW |
6.5400 KRW |
6.8790 KRW |
6.5400 KRW |
2025-02-04 |
6.6662 KRW |
1,969,631.5899 SC |
6.7590 KRW |
6.5100 KRW |
6.8290 KRW |
6.6010 KRW |