Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.8474 KRW |
281,296.8719 SC |
4.8430 KRW |
4.7970 KRW |
4.9100 KRW |
4.8630 KRW |
| 2025-05-18 |
4.8623 KRW |
5,556,814.4752 SC |
4.9710 KRW |
4.8000 KRW |
5.0740 KRW |
4.8760 KRW |
| 2025-05-17 |
4.8172 KRW |
230,263.7078 SC |
4.8130 KRW |
4.8130 KRW |
4.8890 KRW |
4.8890 KRW |
| 2025-05-16 |
4.9021 KRW |
753,796.5441 SC |
4.9490 KRW |
4.8560 KRW |
4.9490 KRW |
4.8790 KRW |
| 2025-05-15 |
4.9196 KRW |
3,529,159.0403 SC |
4.9250 KRW |
4.8480 KRW |
5.0460 KRW |
4.9190 KRW |
| 2025-05-14 |
5.0894 KRW |
1,491,665.1589 SC |
5.0930 KRW |
5.0630 KRW |
5.1420 KRW |
5.0800 KRW |
| 2025-05-13 |
5.5407 KRW |
49,814,685.2819 SC |
5.0870 KRW |
5.0850 KRW |
6.1860 KRW |
5.2910 KRW |
| 2025-05-12 |
5.1166 KRW |
17,564,487.4316 SC |
5.1780 KRW |
5.0000 KRW |
5.2120 KRW |
5.1750 KRW |
| 2025-05-11 |
5.1072 KRW |
2,224,385.2292 SC |
5.1920 KRW |
5.0790 KRW |
5.1930 KRW |
5.1580 KRW |
| 2025-05-10 |
5.1769 KRW |
3,686,915.5740 SC |
5.1180 KRW |
5.0640 KRW |
5.2780 KRW |
5.2590 KRW |
| 2025-05-09 |
5.0561 KRW |
440,987.6562 SC |
5.0350 KRW |
5.0250 KRW |
5.0850 KRW |
5.0670 KRW |
| 2025-05-08 |
4.8168 KRW |
1,148,033.1633 SC |
4.7000 KRW |
4.7000 KRW |
4.8800 KRW |
4.8790 KRW |
| 2025-05-07 |
4.4360 KRW |
965,444.3171 SC |
4.4670 KRW |
4.4000 KRW |
4.4670 KRW |
4.4610 KRW |
| 2025-05-06 |
4.3929 KRW |
2,581,881.8946 SC |
4.4280 KRW |
4.3590 KRW |
4.4660 KRW |
4.4070 KRW |
| 2025-05-05 |
4.5655 KRW |
931,076.8187 SC |
4.5000 KRW |
4.4980 KRW |
4.6340 KRW |
4.5540 KRW |
| 2025-05-04 |
4.6023 KRW |
980,667.8321 SC |
4.6220 KRW |
4.5730 KRW |
4.6380 KRW |
4.5730 KRW |
| 2025-05-03 |
4.7900 KRW |
636,101.8623 SC |
4.8400 KRW |
4.7340 KRW |
4.8400 KRW |
4.7950 KRW |
| 2025-05-02 |
4.9300 KRW |
1,546,116.0738 SC |
4.9300 KRW |
4.9140 KRW |
4.9740 KRW |
4.9240 KRW |
| 2025-05-01 |
4.9951 KRW |
1,784,874.1941 SC |
4.9770 KRW |
4.9640 KRW |
5.0260 KRW |
4.9780 KRW |
| 2025-04-30 |
4.9775 KRW |
521,436.6427 SC |
4.9290 KRW |
4.9020 KRW |
5.0230 KRW |
5.0000 KRW |
| 2025-04-29 |
5.0316 KRW |
971,459.0705 SC |
5.1100 KRW |
4.9920 KRW |
5.1180 KRW |
5.0090 KRW |
| 2025-04-28 |
5.0522 KRW |
3,166,559.7086 SC |
5.0170 KRW |
4.9880 KRW |
5.1300 KRW |
5.1120 KRW |
| 2025-04-27 |
5.0733 KRW |
578,469.3022 SC |
5.0870 KRW |
5.0560 KRW |
5.1030 KRW |
5.1000 KRW |
| 2025-04-26 |
5.2137 KRW |
5,075,144.7197 SC |
5.2180 KRW |
5.1900 KRW |
5.2360 KRW |
5.2200 KRW |
| 2025-04-25 |
5.2557 KRW |
5,590,217.2166 SC |
5.3270 KRW |
5.2180 KRW |
5.3270 KRW |
5.2700 KRW |
| 2025-04-24 |
5.2224 KRW |
3,716,399.4866 SC |
5.2070 KRW |
5.1330 KRW |
5.2950 KRW |
5.2850 KRW |
| 2025-04-23 |
5.0827 KRW |
7,089,948.8467 SC |
5.0740 KRW |
4.9960 KRW |
5.1330 KRW |
5.1050 KRW |
| 2025-04-22 |
4.9532 KRW |
4,979,919.5203 SC |
4.9460 KRW |
4.9060 KRW |
5.0000 KRW |
4.9910 KRW |
| 2025-04-21 |
4.7757 KRW |
4,063,770.7686 SC |
4.8400 KRW |
4.7190 KRW |
4.8490 KRW |
4.7590 KRW |
| 2025-04-20 |
4.7195 KRW |
4,035,723.9936 SC |
4.7190 KRW |
4.6800 KRW |
4.7770 KRW |
4.7770 KRW |
| 2025-04-19 |
4.9293 KRW |
4,784,169.5369 SC |
4.8980 KRW |
4.8940 KRW |
4.9390 KRW |
4.9390 KRW |
| 2025-04-18 |
4.8856 KRW |
3,195,990.3068 SC |
4.9600 KRW |
4.8650 KRW |
4.9620 KRW |
4.8740 KRW |
| 2025-04-17 |
4.7005 KRW |
2,564,713.1793 SC |
4.6920 KRW |
4.6770 KRW |
4.7480 KRW |
4.7480 KRW |
| 2025-04-16 |
4.4814 KRW |
2,865,952.9183 SC |
4.5250 KRW |
4.4260 KRW |
4.5520 KRW |
4.5150 KRW |
| 2025-04-15 |
4.3539 KRW |
777,367.9460 SC |
4.4110 KRW |
4.2790 KRW |
4.4110 KRW |
4.2790 KRW |
| 2025-04-14 |
4.2941 KRW |
1,424,821.3504 SC |
4.3830 KRW |
4.2790 KRW |
4.3830 KRW |
4.2800 KRW |
| 2025-04-13 |
4.4378 KRW |
7,914,846.7784 SC |
4.3870 KRW |
4.2760 KRW |
4.4930 KRW |
4.2760 KRW |
| 2025-04-12 |
4.4841 KRW |
1,017,727.1446 SC |
4.4940 KRW |
4.4730 KRW |
4.4990 KRW |
4.4730 KRW |
| 2025-04-11 |
4.3491 KRW |
1,658,414.5170 SC |
4.2910 KRW |
4.2910 KRW |
4.3910 KRW |
4.3510 KRW |
| 2025-04-10 |
4.4196 KRW |
82,512,264.6290 SC |
4.1560 KRW |
4.1090 KRW |
4.9770 KRW |
4.4000 KRW |
| 2025-04-09 |
4.2123 KRW |
3,143,158.9316 SC |
4.1560 KRW |
4.1430 KRW |
4.3060 KRW |
4.2670 KRW |
| 2025-04-08 |
3.9843 KRW |
504,558.1323 SC |
4.0720 KRW |
3.9130 KRW |
4.0720 KRW |
3.9130 KRW |
| 2025-04-07 |
3.9579 KRW |
814,180.0685 SC |
3.9730 KRW |
3.9090 KRW |
4.0610 KRW |
4.0610 KRW |
| 2025-04-06 |
4.0836 KRW |
4,588,882.3405 SC |
4.2140 KRW |
4.0000 KRW |
4.2140 KRW |
4.0070 KRW |
| 2025-04-05 |
4.3165 KRW |
1,488,290.8688 SC |
4.2830 KRW |
4.2590 KRW |
4.3900 KRW |
4.3760 KRW |
| 2025-04-04 |
4.1627 KRW |
3,585,999.8738 SC |
4.2000 KRW |
4.1150 KRW |
4.2110 KRW |
4.1910 KRW |
| 2025-04-03 |
4.2041 KRW |
9,213,179.4038 SC |
4.1030 KRW |
4.0930 KRW |
4.2500 KRW |
4.1830 KRW |
| 2025-04-02 |
4.3262 KRW |
4,527,308.9048 SC |
4.4490 KRW |
4.2270 KRW |
4.5070 KRW |
4.2270 KRW |
| 2025-04-01 |
4.5742 KRW |
524,933.1018 SC |
4.5390 KRW |
4.5390 KRW |
4.6120 KRW |
4.5910 KRW |
| 2025-03-31 |
4.5213 KRW |
5,254,049.1954 SC |
4.5350 KRW |
4.4330 KRW |
4.5720 KRW |
4.4830 KRW |