Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
3.8318 KRW |
1,511,116.3281 SC |
3.8560 KRW |
3.8150 KRW |
3.8560 KRW |
3.8370 KRW |
| 2025-10-05 |
3.8025 KRW |
3,911,988.1454 SC |
3.8350 KRW |
3.7880 KRW |
3.8440 KRW |
3.8150 KRW |
| 2025-10-04 |
3.7989 KRW |
426,140.6301 SC |
3.8020 KRW |
3.7800 KRW |
3.8030 KRW |
3.7800 KRW |
| 2025-10-03 |
3.8689 KRW |
7,121,106.1389 SC |
3.8560 KRW |
3.8270 KRW |
4.0000 KRW |
3.8630 KRW |
| 2025-10-02 |
3.8462 KRW |
5,498,275.2191 SC |
3.8020 KRW |
3.7700 KRW |
3.8840 KRW |
3.8440 KRW |
| 2025-10-01 |
3.7985 KRW |
4,512,531.4146 SC |
3.7820 KRW |
3.7700 KRW |
3.8220 KRW |
3.8100 KRW |
| 2025-09-30 |
3.6708 KRW |
2,287,211.1175 SC |
3.6980 KRW |
3.6560 KRW |
3.7120 KRW |
3.7120 KRW |
| 2025-09-29 |
3.6871 KRW |
2,152,360.4871 SC |
3.7160 KRW |
3.6640 KRW |
3.7200 KRW |
3.7200 KRW |
| 2025-09-28 |
3.7156 KRW |
1,234,971.2658 SC |
3.6960 KRW |
3.6910 KRW |
3.7390 KRW |
3.7390 KRW |
| 2025-09-27 |
3.7137 KRW |
410,171.8836 SC |
3.7160 KRW |
3.7080 KRW |
3.7350 KRW |
3.7280 KRW |
| 2025-09-26 |
3.7492 KRW |
3,530,752.6670 SC |
3.7490 KRW |
3.7400 KRW |
3.7580 KRW |
3.7510 KRW |
| 2025-09-25 |
3.7239 KRW |
5,030,826.5118 SC |
3.7780 KRW |
3.7000 KRW |
3.7920 KRW |
3.7350 KRW |
| 2025-09-24 |
3.8641 KRW |
597,958.7983 SC |
3.8830 KRW |
3.8550 KRW |
3.8830 KRW |
3.8710 KRW |
| 2025-09-23 |
3.8748 KRW |
3,324,966.3090 SC |
3.8790 KRW |
3.8640 KRW |
3.8940 KRW |
3.8830 KRW |
| 2025-09-22 |
3.8553 KRW |
6,694,057.7623 SC |
3.8650 KRW |
3.8420 KRW |
3.8890 KRW |
3.8890 KRW |
| 2025-09-21 |
4.0809 KRW |
184,572.4065 SC |
4.0820 KRW |
4.0700 KRW |
4.1030 KRW |
4.0700 KRW |
| 2025-09-20 |
4.1023 KRW |
912,431.5885 SC |
4.1000 KRW |
4.0980 KRW |
4.1190 KRW |
4.1190 KRW |
| 2025-09-19 |
4.0912 KRW |
217,300.6078 SC |
4.0980 KRW |
4.0850 KRW |
4.1090 KRW |
4.0860 KRW |
| 2025-09-18 |
4.1686 KRW |
555,408.6684 SC |
4.1560 KRW |
4.1540 KRW |
4.1950 KRW |
4.1920 KRW |
| 2025-09-17 |
4.1248 KRW |
1,699,063.7633 SC |
4.1030 KRW |
4.0820 KRW |
4.1460 KRW |
4.1430 KRW |
| 2025-09-16 |
4.1319 KRW |
315,841.8763 SC |
4.1250 KRW |
4.1030 KRW |
4.1450 KRW |
4.1450 KRW |
| 2025-09-15 |
4.0836 KRW |
2,647,608.4010 SC |
4.0780 KRW |
4.0660 KRW |
4.1060 KRW |
4.1060 KRW |
| 2025-09-14 |
4.1654 KRW |
2,063,068.6909 SC |
4.1440 KRW |
4.1430 KRW |
4.2050 KRW |
4.1730 KRW |
| 2025-09-13 |
4.2577 KRW |
4,097,282.2742 SC |
4.2620 KRW |
4.2270 KRW |
4.2830 KRW |
4.2830 KRW |
| 2025-09-12 |
4.2043 KRW |
6,003,411.6296 SC |
4.2000 KRW |
4.1720 KRW |
4.2420 KRW |
4.2420 KRW |
| 2025-09-11 |
4.2130 KRW |
199,259.5147 SC |
4.1880 KRW |
4.1880 KRW |
4.2230 KRW |
4.2230 KRW |
| 2025-09-10 |
4.2294 KRW |
1,777,942.6063 SC |
4.2370 KRW |
4.2100 KRW |
4.2410 KRW |
4.2190 KRW |
| 2025-09-09 |
4.1751 KRW |
6,896,552.9259 SC |
4.1940 KRW |
4.1520 KRW |
4.1940 KRW |
4.1860 KRW |
| 2025-09-08 |
4.1756 KRW |
1,840,738.3256 SC |
4.1710 KRW |
4.1610 KRW |
4.2100 KRW |
4.1920 KRW |
| 2025-09-07 |
4.1354 KRW |
2,276,522.7032 SC |
4.1400 KRW |
4.1240 KRW |
4.1510 KRW |
4.1490 KRW |
| 2025-09-06 |
4.1322 KRW |
4,333,273.8758 SC |
4.1480 KRW |
4.1130 KRW |
4.1540 KRW |
4.1230 KRW |
| 2025-09-05 |
4.1364 KRW |
312,759.1402 SC |
4.1160 KRW |
4.1130 KRW |
4.1810 KRW |
4.1810 KRW |
| 2025-09-04 |
4.1334 KRW |
494,301.8359 SC |
4.1220 KRW |
4.1100 KRW |
4.1850 KRW |
4.1850 KRW |
| 2025-09-03 |
4.1947 KRW |
233,602.8198 SC |
4.2170 KRW |
4.1850 KRW |
4.2170 KRW |
4.1850 KRW |
| 2025-09-02 |
4.2042 KRW |
225,103.8761 SC |
4.2060 KRW |
4.1560 KRW |
4.2300 KRW |
4.2300 KRW |
| 2025-09-01 |
4.1474 KRW |
1,203,456.4591 SC |
4.1880 KRW |
4.1100 KRW |
4.1960 KRW |
4.1100 KRW |
| 2025-08-31 |
4.2691 KRW |
757,852.8301 SC |
4.2690 KRW |
4.2390 KRW |
4.3050 KRW |
4.2620 KRW |
| 2025-08-30 |
4.2860 KRW |
937,085.3516 SC |
4.2550 KRW |
4.2550 KRW |
4.3080 KRW |
4.2820 KRW |
| 2025-08-29 |
4.2575 KRW |
3,462,837.1330 SC |
4.2460 KRW |
4.2200 KRW |
4.3040 KRW |
4.2860 KRW |
| 2025-08-28 |
4.3737 KRW |
5,584,105.6102 SC |
4.3790 KRW |
4.3370 KRW |
4.4160 KRW |
4.4090 KRW |
| 2025-08-27 |
4.3309 KRW |
7,805,171.5274 SC |
4.3400 KRW |
4.2970 KRW |
4.3680 KRW |
4.2990 KRW |
| 2025-08-26 |
4.3928 KRW |
502,893.0106 SC |
4.3640 KRW |
4.3480 KRW |
4.4130 KRW |
4.3840 KRW |
| 2025-08-25 |
4.3468 KRW |
17,642,254.2371 SC |
4.4190 KRW |
4.2230 KRW |
4.4460 KRW |
4.3280 KRW |
| 2025-08-24 |
4.4240 KRW |
8,266,782.7026 SC |
4.3960 KRW |
4.3720 KRW |
4.5190 KRW |
4.4010 KRW |
| 2025-08-23 |
4.4753 KRW |
12,485,642.7878 SC |
4.4680 KRW |
4.4400 KRW |
4.5280 KRW |
4.4990 KRW |
| 2025-08-22 |
4.5144 KRW |
12,941,909.3955 SC |
4.4720 KRW |
4.4620 KRW |
4.5730 KRW |
4.5430 KRW |
| 2025-08-21 |
4.3757 KRW |
39,761,025.7527 SC |
4.2390 KRW |
4.2170 KRW |
4.4500 KRW |
4.4490 KRW |
| 2025-08-20 |
4.2286 KRW |
4,029,441.1095 SC |
4.1650 KRW |
4.1650 KRW |
4.2710 KRW |
4.2410 KRW |
| 2025-08-19 |
4.1678 KRW |
1,661,618.1032 SC |
4.1930 KRW |
4.1400 KRW |
4.2240 KRW |
4.1630 KRW |
| 2025-08-18 |
4.2497 KRW |
4,959,710.4183 SC |
4.2390 KRW |
4.2390 KRW |
4.2930 KRW |
4.2760 KRW |