Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
4.4582 KRW |
10,054,880.3244 SC |
4.4210 KRW |
4.4140 KRW |
4.5050 KRW |
4.5040 KRW |
| 2025-07-18 |
4.2798 KRW |
134,234,762.6388 SC |
4.7780 KRW |
3.5000 KRW |
4.7900 KRW |
4.3230 KRW |
| 2025-07-17 |
4.6842 KRW |
12,705,695.7931 SC |
4.7040 KRW |
4.6000 KRW |
4.7900 KRW |
4.7900 KRW |
| 2025-07-16 |
4.7419 KRW |
12,333,194.6105 SC |
4.7050 KRW |
4.6770 KRW |
4.7700 KRW |
4.7650 KRW |
| 2025-07-15 |
4.6179 KRW |
8,271,986.3394 SC |
4.5230 KRW |
4.4860 KRW |
4.6650 KRW |
4.6100 KRW |
| 2025-07-14 |
4.5505 KRW |
4,965,434.3806 SC |
4.5700 KRW |
4.5020 KRW |
4.5790 KRW |
4.5370 KRW |
| 2025-07-13 |
4.5679 KRW |
12,140,557.5275 SC |
4.5760 KRW |
4.5320 KRW |
4.6100 KRW |
4.5590 KRW |
| 2025-07-12 |
4.4705 KRW |
9,147,858.2979 SC |
4.4900 KRW |
4.3940 KRW |
4.5170 KRW |
4.5090 KRW |
| 2025-07-11 |
4.4244 KRW |
22,856,323.4305 SC |
4.4500 KRW |
4.3490 KRW |
4.4720 KRW |
4.4610 KRW |
| 2025-07-10 |
4.2753 KRW |
20,374,235.6602 SC |
4.2230 KRW |
4.2150 KRW |
4.3000 KRW |
4.2990 KRW |
| 2025-07-09 |
4.2167 KRW |
19,462,521.5303 SC |
4.1790 KRW |
4.1770 KRW |
4.2400 KRW |
4.2390 KRW |
| 2025-07-08 |
4.1193 KRW |
23,851,448.5652 SC |
4.1060 KRW |
4.1010 KRW |
4.1760 KRW |
4.1450 KRW |
| 2025-07-07 |
4.0307 KRW |
16,317,043.4358 SC |
4.0510 KRW |
4.0030 KRW |
4.0830 KRW |
4.0470 KRW |
| 2025-07-06 |
4.0435 KRW |
9,026,517.6607 SC |
4.0280 KRW |
4.0230 KRW |
4.0830 KRW |
4.0820 KRW |
| 2025-07-05 |
4.0017 KRW |
15,559,650.5762 SC |
3.9940 KRW |
3.9570 KRW |
4.0410 KRW |
4.0120 KRW |
| 2025-07-04 |
3.9866 KRW |
11,504,063.1012 SC |
4.0100 KRW |
3.9480 KRW |
4.0350 KRW |
3.9810 KRW |
| 2025-07-03 |
4.1115 KRW |
20,276,172.0149 SC |
4.0980 KRW |
4.0630 KRW |
4.1490 KRW |
4.1090 KRW |
| 2025-07-02 |
4.0564 KRW |
40,876,031.9797 SC |
3.9930 KRW |
3.9910 KRW |
4.1000 KRW |
4.0470 KRW |
| 2025-07-01 |
3.8817 KRW |
8,786,508.0639 SC |
3.9060 KRW |
3.8600 KRW |
3.9200 KRW |
3.8600 KRW |
| 2025-06-30 |
3.9928 KRW |
44,475,002.6710 SC |
3.9780 KRW |
3.9540 KRW |
4.0290 KRW |
3.9810 KRW |
| 2025-06-29 |
4.0202 KRW |
13,009,885.6627 SC |
4.0240 KRW |
4.0050 KRW |
4.0540 KRW |
4.0540 KRW |