Identifier on Bithumb: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
4.5439 KRW |
328,843.4099 SC |
4.5890 KRW |
4.5180 KRW |
4.5890 KRW |
4.5180 KRW |
| 2025-03-29 |
4.5660 KRW |
1,229,265.6150 SC |
4.6060 KRW |
4.5320 KRW |
4.6070 KRW |
4.5840 KRW |
| 2025-03-28 |
4.7758 KRW |
2,605,717.5708 SC |
4.8500 KRW |
4.7390 KRW |
4.8520 KRW |
4.7390 KRW |
| 2025-03-27 |
5.1514 KRW |
327,976.4940 SC |
5.1600 KRW |
5.1360 KRW |
5.1640 KRW |
5.1510 KRW |
| 2025-03-26 |
5.1092 KRW |
1,111,018.7979 SC |
5.1120 KRW |
5.0710 KRW |
5.1290 KRW |
5.1110 KRW |
| 2025-03-25 |
5.1394 KRW |
1,507,937.9021 SC |
5.1220 KRW |
5.0890 KRW |
5.1810 KRW |
5.1770 KRW |
| 2025-03-24 |
5.1129 KRW |
4,332,988.8647 SC |
5.1450 KRW |
5.1040 KRW |
5.1900 KRW |
5.1300 KRW |
| 2025-03-23 |
5.1511 KRW |
8,211,554.8167 SC |
5.1080 KRW |
4.9900 KRW |
5.4330 KRW |
5.0190 KRW |
| 2025-03-22 |
5.0958 KRW |
1,246,586.7072 SC |
5.1080 KRW |
5.0840 KRW |
5.1200 KRW |
5.0850 KRW |
| 2025-03-21 |
4.9898 KRW |
379,598.2678 SC |
4.9550 KRW |
4.9550 KRW |
5.0250 KRW |
4.9550 KRW |
| 2025-03-20 |
5.1335 KRW |
2,731,889.7432 SC |
5.1470 KRW |
5.0960 KRW |
5.2240 KRW |
5.1190 KRW |
| 2025-03-19 |
4.9631 KRW |
7,226,441.2704 SC |
4.9650 KRW |
4.9240 KRW |
5.0240 KRW |
5.0240 KRW |
| 2025-03-18 |
4.8817 KRW |
735,201.2305 SC |
4.8030 KRW |
4.7860 KRW |
4.9240 KRW |
4.9240 KRW |
| 2025-03-17 |
4.9053 KRW |
122,282.7107 SC |
4.8810 KRW |
4.8810 KRW |
4.9310 KRW |
4.9310 KRW |
| 2025-03-16 |
4.8513 KRW |
1,519,169.7198 SC |
4.8750 KRW |
4.8140 KRW |
4.9110 KRW |
4.8550 KRW |
| 2025-03-15 |
4.8983 KRW |
1,197,088.1557 SC |
4.8380 KRW |
4.8210 KRW |
4.9480 KRW |
4.9380 KRW |
| 2025-03-14 |
4.7987 KRW |
264,007.0151 SC |
4.7580 KRW |
4.7580 KRW |
4.8430 KRW |
4.7580 KRW |
| 2025-03-13 |
4.6297 KRW |
766,704.5509 SC |
4.6260 KRW |
4.5600 KRW |
4.7500 KRW |
4.7180 KRW |
| 2025-03-12 |
4.5666 KRW |
1,168,803.8539 SC |
4.5400 KRW |
4.5200 KRW |
4.5960 KRW |
4.5770 KRW |
| 2025-03-11 |
4.6484 KRW |
619,299.5034 SC |
4.5430 KRW |
4.4800 KRW |
4.7000 KRW |
4.7000 KRW |
| 2025-03-10 |
4.6671 KRW |
1,036,749.1852 SC |
4.7390 KRW |
4.5370 KRW |
4.7750 KRW |
4.5570 KRW |
| 2025-03-09 |
4.7305 KRW |
5,420,446.3898 SC |
4.8510 KRW |
4.5930 KRW |
4.8510 KRW |
4.6130 KRW |
| 2025-03-08 |
5.0202 KRW |
413,264.8665 SC |
5.0460 KRW |
4.9580 KRW |
5.0460 KRW |
4.9790 KRW |
| 2025-03-07 |
5.1863 KRW |
737,434.1024 SC |
5.1880 KRW |
5.0430 KRW |
5.2110 KRW |
5.1510 KRW |
| 2025-03-06 |
5.1213 KRW |
2,924,438.9614 SC |
5.1820 KRW |
5.0930 KRW |
5.2390 KRW |
5.1840 KRW |
| 2025-03-05 |
5.1593 KRW |
250,339.7804 SC |
5.1240 KRW |
5.0960 KRW |
5.2760 KRW |
5.2350 KRW |
| 2025-03-04 |
5.0306 KRW |
1,050,485.9154 SC |
5.0030 KRW |
4.8910 KRW |
5.1950 KRW |
5.1270 KRW |
| 2025-03-03 |
5.4269 KRW |
2,332,547.4533 SC |
5.5350 KRW |
5.2000 KRW |
5.5570 KRW |
5.2250 KRW |
| 2025-03-02 |
5.6659 KRW |
5,495,909.5833 SC |
5.4270 KRW |
5.4270 KRW |
5.8470 KRW |
5.8400 KRW |
| 2025-03-01 |
5.4238 KRW |
682,830.7748 SC |
5.3860 KRW |
5.3860 KRW |
5.5020 KRW |
5.5020 KRW |
| 2025-02-28 |
5.4194 KRW |
8,203,802.8526 SC |
5.3980 KRW |
5.3890 KRW |
5.4490 KRW |
5.4200 KRW |
| 2025-02-27 |
5.3533 KRW |
4,817,109.9062 SC |
5.3310 KRW |
5.1390 KRW |
5.5000 KRW |
5.3720 KRW |
| 2025-02-26 |
5.2733 KRW |
1,607,703.2495 SC |
5.3310 KRW |
5.1390 KRW |
5.4130 KRW |
5.3040 KRW |
| 2025-02-25 |
5.2871 KRW |
58,316,837.1339 SC |
5.1760 KRW |
5.1000 KRW |
5.5430 KRW |
5.4490 KRW |
| 2025-02-24 |
5.6609 KRW |
4,211,881.0078 SC |
5.8150 KRW |
5.5190 KRW |
5.8580 KRW |
5.5290 KRW |
| 2025-02-23 |
6.0295 KRW |
1,531,645.7364 SC |
6.0140 KRW |
5.9900 KRW |
6.0640 KRW |
6.0030 KRW |
| 2025-02-22 |
6.1118 KRW |
3,172,050.0918 SC |
6.0810 KRW |
6.0530 KRW |
6.1650 KRW |
6.0980 KRW |
| 2025-02-21 |
5.6859 KRW |
16,531,506.8702 SC |
6.1240 KRW |
4.0100 KRW |
6.1490 KRW |
5.9050 KRW |
| 2025-02-20 |
6.0739 KRW |
596,012.6661 SC |
6.0250 KRW |
6.0150 KRW |
6.1210 KRW |
6.1030 KRW |