Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
4.0112 KRW |
36,553,299.0350 SC |
3.9950 KRW |
3.9840 KRW |
4.0500 KRW |
4.0500 KRW |
| 2025-06-27 |
4.0040 KRW |
14,486,679.5743 SC |
3.9980 KRW |
3.9800 KRW |
4.0520 KRW |
4.0080 KRW |
| 2025-06-26 |
4.1164 KRW |
184,255,415.2393 SC |
4.0600 KRW |
3.8900 KRW |
4.4500 KRW |
3.9720 KRW |
| 2025-06-25 |
4.2261 KRW |
53,362,395.6279 SC |
4.4480 KRW |
4.1620 KRW |
4.4480 KRW |
4.1760 KRW |
| 2025-06-24 |
4.2360 KRW |
262,635,587.0743 SC |
4.4470 KRW |
4.1410 KRW |
4.4910 KRW |
4.2590 KRW |
| 2025-06-23 |
4.2584 KRW |
89,170,798.2534 SC |
4.4470 KRW |
4.1410 KRW |
4.4910 KRW |
4.2450 KRW |
| 2025-06-22 |
4.3868 KRW |
209,988,509.1313 SC |
5.0230 KRW |
4.0200 KRW |
5.0300 KRW |
4.1810 KRW |
| 2025-06-21 |
6.2715 KRW |
1,620,567,904.9105 SC |
6.0620 KRW |
5.2100 KRW |
7.3000 KRW |
5.6160 KRW |
| 2025-06-20 |
5.8633 KRW |
1,422,788,796.2251 SC |
4.7590 KRW |
4.7580 KRW |
6.4480 KRW |
5.8190 KRW |
| 2025-06-19 |
3.9943 KRW |
1,703,962.2579 SC |
4.0110 KRW |
3.9700 KRW |
4.0620 KRW |
4.0620 KRW |
| 2025-06-18 |
4.0610 KRW |
620,289.9535 SC |
4.0610 KRW |
4.0600 KRW |
4.0610 KRW |
4.0610 KRW |
| 2025-06-17 |
4.1250 KRW |
2,603,212.5362 SC |
4.1530 KRW |
4.1000 KRW |
4.2010 KRW |
4.1620 KRW |
| 2025-06-16 |
4.3220 KRW |
319,905.6069 SC |
4.3180 KRW |
4.3090 KRW |
4.3300 KRW |
4.3100 KRW |
| 2025-06-15 |
4.2514 KRW |
170,470.5621 SC |
4.2580 KRW |
4.2430 KRW |
4.2580 KRW |
4.2430 KRW |
| 2025-06-14 |
4.2510 KRW |
522,553.3711 SC |
4.2500 KRW |
4.2150 KRW |
4.2640 KRW |
4.2150 KRW |
| 2025-06-13 |
4.2545 KRW |
1,344,163.0864 SC |
4.2500 KRW |
4.2450 KRW |
4.2890 KRW |
4.2600 KRW |
| 2025-06-12 |
4.5088 KRW |
1,206,356.3282 SC |
4.5470 KRW |
4.4490 KRW |
4.5470 KRW |
4.4980 KRW |
| 2025-06-11 |
4.6563 KRW |
4,955,582.1524 SC |
4.7320 KRW |
4.6050 KRW |
4.7320 KRW |
4.6200 KRW |
| 2025-06-10 |
4.5544 KRW |
7,915,019.1874 SC |
4.4690 KRW |
4.4460 KRW |
4.6250 KRW |
4.6240 KRW |
| 2025-06-09 |
4.5048 KRW |
2,094,510.8663 SC |
4.4690 KRW |
4.4460 KRW |
4.5870 KRW |
4.5870 KRW |
| 2025-06-08 |
4.5175 KRW |
1,512,770.4029 SC |
4.4920 KRW |
4.4920 KRW |
4.5460 KRW |
4.5120 KRW |
| 2025-06-07 |
4.5242 KRW |
452,096.9072 SC |
4.5200 KRW |
4.5020 KRW |
4.5360 KRW |
4.5340 KRW |
| 2025-06-06 |
4.4708 KRW |
1,893,228.8957 SC |
4.5260 KRW |
4.4210 KRW |
4.5460 KRW |
4.4330 KRW |
| 2025-06-05 |
4.4177 KRW |
3,807,813.5407 SC |
4.5580 KRW |
4.3110 KRW |
4.5700 KRW |
4.3910 KRW |
| 2025-06-04 |
4.7166 KRW |
5,411,476.1767 SC |
4.7410 KRW |
4.6500 KRW |
4.7870 KRW |
4.7100 KRW |
| 2025-06-03 |
4.8144 KRW |
7,819,298.6937 SC |
4.8310 KRW |
4.7840 KRW |
4.8470 KRW |
4.7840 KRW |
| 2025-06-02 |
4.7099 KRW |
1,463,788.2799 SC |
4.6990 KRW |
4.6580 KRW |
4.7960 KRW |
4.7720 KRW |
| 2025-06-01 |
4.6293 KRW |
3,427,198.8279 SC |
4.5980 KRW |
4.5810 KRW |
4.6500 KRW |
4.6500 KRW |
| 2025-05-31 |
4.5799 KRW |
349,412.8626 SC |
4.5650 KRW |
4.5500 KRW |
4.5960 KRW |
4.5500 KRW |
| 2025-05-30 |
4.6294 KRW |
27,945,426.1383 SC |
4.6130 KRW |
4.5000 KRW |
4.8470 KRW |
4.5910 KRW |
| 2025-05-29 |
4.7683 KRW |
396,099.8322 SC |
4.7460 KRW |
4.7460 KRW |
4.8000 KRW |
4.7660 KRW |
| 2025-05-28 |
4.7872 KRW |
1,743,940.7516 SC |
4.8070 KRW |
4.7210 KRW |
4.8400 KRW |
4.7910 KRW |
| 2025-05-27 |
4.9315 KRW |
1,457,242.1916 SC |
4.8670 KRW |
4.8660 KRW |
4.9800 KRW |
4.9550 KRW |
| 2025-05-26 |
4.8022 KRW |
593,655.4637 SC |
4.8320 KRW |
4.7840 KRW |
4.8410 KRW |
4.8150 KRW |
| 2025-05-25 |
4.7640 KRW |
1,697,084.6323 SC |
4.7740 KRW |
4.7400 KRW |
4.7740 KRW |
4.7450 KRW |
| 2025-05-24 |
4.8713 KRW |
356,351.2936 SC |
4.8770 KRW |
4.8510 KRW |
4.8870 KRW |
4.8600 KRW |
| 2025-05-23 |
4.9212 KRW |
2,190,775.3899 SC |
4.9800 KRW |
4.8830 KRW |
4.9840 KRW |
4.8830 KRW |
| 2025-05-22 |
5.0315 KRW |
1,932,681.9492 SC |
5.0430 KRW |
5.0230 KRW |
5.0560 KRW |
5.0230 KRW |
| 2025-05-21 |
4.8230 KRW |
2,485,640.3854 SC |
4.8690 KRW |
4.7800 KRW |
4.9240 KRW |
4.8610 KRW |
| 2025-05-20 |
4.8959 KRW |
145,589.8586 SC |
4.9060 KRW |
4.8490 KRW |
4.9440 KRW |
4.8700 KRW |
| 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 |