Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
4.3851 KRW |
1,770,128.3471 SC |
4.3880 KRW |
4.3440 KRW |
4.4250 KRW |
4.3630 KRW |
| 2025-08-16 |
4.3489 KRW |
654,602.7275 SC |
4.3440 KRW |
4.3420 KRW |
4.3850 KRW |
4.3850 KRW |
| 2025-08-15 |
4.3065 KRW |
1,715,003.3596 SC |
4.2880 KRW |
4.2370 KRW |
4.3540 KRW |
4.3210 KRW |
| 2025-08-14 |
4.2905 KRW |
2,173,112.3411 SC |
4.3380 KRW |
4.2640 KRW |
4.3480 KRW |
4.2800 KRW |
| 2025-08-13 |
4.4576 KRW |
2,785,816.1341 SC |
4.4130 KRW |
4.4110 KRW |
4.4880 KRW |
4.4810 KRW |
| 2025-08-12 |
4.3883 KRW |
1,554,189.7525 SC |
4.3400 KRW |
4.3400 KRW |
4.4210 KRW |
4.4060 KRW |
| 2025-08-11 |
4.3477 KRW |
892,609.4083 SC |
4.3380 KRW |
4.3110 KRW |
4.3810 KRW |
4.3210 KRW |
| 2025-08-10 |
4.4097 KRW |
3,438,947.4346 SC |
4.3510 KRW |
4.3510 KRW |
4.4610 KRW |
4.4180 KRW |
| 2025-08-09 |
4.4665 KRW |
2,880,749.9381 SC |
4.4500 KRW |
4.4400 KRW |
4.4890 KRW |
4.4810 KRW |
| 2025-08-08 |
4.4061 KRW |
2,578,595.4959 SC |
4.4000 KRW |
4.3560 KRW |
4.4300 KRW |
4.4220 KRW |
| 2025-08-07 |
4.3470 KRW |
6,625,388.5178 SC |
4.3460 KRW |
4.3120 KRW |
4.3810 KRW |
4.3440 KRW |
| 2025-08-06 |
4.3308 KRW |
2,956,761.7964 SC |
4.3140 KRW |
4.3040 KRW |
4.3990 KRW |
4.3610 KRW |
| 2025-08-05 |
4.3339 KRW |
9,258,188.8190 SC |
4.3300 KRW |
4.3260 KRW |
4.3520 KRW |
4.3470 KRW |
| 2025-08-04 |
4.4555 KRW |
5,900,080.8989 SC |
4.4310 KRW |
4.4200 KRW |
4.4710 KRW |
4.4610 KRW |
| 2025-08-03 |
4.4258 KRW |
6,877,378.8384 SC |
4.4210 KRW |
4.4070 KRW |
4.4460 KRW |
4.4320 KRW |
| 2025-08-02 |
4.4391 KRW |
15,209,075.8520 SC |
4.4490 KRW |
4.3930 KRW |
4.4910 KRW |
4.4110 KRW |
| 2025-08-01 |
4.7938 KRW |
83,723,969.5508 SC |
4.8590 KRW |
4.7310 KRW |
4.8950 KRW |
4.7810 KRW |
| 2025-07-31 |
4.6312 KRW |
239,505,053.4261 SC |
4.4550 KRW |
4.3900 KRW |
4.9590 KRW |
4.5100 KRW |
| 2025-07-30 |
4.3755 KRW |
8,427,719.5395 SC |
4.4270 KRW |
4.2930 KRW |
4.4330 KRW |
4.4050 KRW |
| 2025-07-29 |
4.4196 KRW |
4,740,910.7792 SC |
4.4360 KRW |
4.3810 KRW |
4.4670 KRW |
4.4110 KRW |
| 2025-07-28 |
4.5388 KRW |
2,405,040.1842 SC |
4.5550 KRW |
4.4890 KRW |
4.6010 KRW |
4.5120 KRW |
| 2025-07-27 |
4.6824 KRW |
800,767.4250 SC |
4.6580 KRW |
4.6530 KRW |
4.7100 KRW |
4.7100 KRW |
| 2025-07-26 |
4.5948 KRW |
1,197,867.3436 SC |
4.6080 KRW |
4.5850 KRW |
4.6130 KRW |
4.6080 KRW |
| 2025-07-25 |
4.5430 KRW |
2,760,779.8851 SC |
4.5220 KRW |
4.4550 KRW |
4.5830 KRW |
4.5740 KRW |
| 2025-07-24 |
4.5348 KRW |
2,939,172.1503 SC |
4.5640 KRW |
4.4930 KRW |
4.5770 KRW |
4.5360 KRW |
| 2025-07-23 |
4.6090 KRW |
13,080,811.7184 SC |
4.6480 KRW |
4.4400 KRW |
4.7090 KRW |
4.6130 KRW |
| 2025-07-22 |
4.8835 KRW |
9,747,611.1537 SC |
4.8840 KRW |
4.8000 KRW |
4.9460 KRW |
4.9180 KRW |
| 2025-07-21 |
4.9327 KRW |
17,319,960.2091 SC |
4.9410 KRW |
4.8420 KRW |
4.9800 KRW |
4.9520 KRW |
| 2025-07-20 |
4.8245 KRW |
25,606,132.4128 SC |
4.6430 KRW |
4.6430 KRW |
4.8890 KRW |
4.7860 KRW |