Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |