Market SCR / KRW
Identifier on Bithumb: KRW-SCR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-14 |
488.9612 KRW |
187,567.5016 SCR |
485.0000 KRW |
476.0000 KRW |
504.0000 KRW |
492.0000 KRW |
2025-07-13 |
487.8758 KRW |
61,391.1912 SCR |
485.0000 KRW |
479.0000 KRW |
497.0000 KRW |
483.0000 KRW |
2025-07-12 |
451.2435 KRW |
25,410.4640 SCR |
452.0000 KRW |
446.0000 KRW |
458.0000 KRW |
452.0000 KRW |
2025-07-11 |
458.2754 KRW |
57,252.5691 SCR |
455.0000 KRW |
443.0000 KRW |
476.0000 KRW |
464.0000 KRW |
2025-07-10 |
399.5807 KRW |
74,576.8219 SCR |
394.0000 KRW |
389.0000 KRW |
409.0000 KRW |
409.0000 KRW |
2025-07-09 |
381.5640 KRW |
70,061.2896 SCR |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
389.0000 KRW |
2025-07-08 |
367.7223 KRW |
15,382.5933 SCR |
362.0000 KRW |
361.0000 KRW |
375.0000 KRW |
374.0000 KRW |
2025-07-07 |
360.7263 KRW |
42,792.0634 SCR |
361.0000 KRW |
357.0000 KRW |
363.0000 KRW |
357.0000 KRW |
2025-07-06 |
363.1725 KRW |
3,993.4406 SCR |
362.0000 KRW |
362.0000 KRW |
365.0000 KRW |
363.0000 KRW |
2025-07-05 |
358.7523 KRW |
24,271.7382 SCR |
361.0000 KRW |
355.0000 KRW |
365.0000 KRW |
361.0000 KRW |
2025-07-04 |
358.9962 KRW |
97,325.3412 SCR |
358.0000 KRW |
353.0000 KRW |
368.0000 KRW |
363.0000 KRW |
2025-07-03 |
367.7677 KRW |
133,814.5517 SCR |
357.0000 KRW |
352.0000 KRW |
384.0000 KRW |
358.0000 KRW |
2025-07-02 |
352.0856 KRW |
46,618.3777 SCR |
349.0000 KRW |
348.0000 KRW |
362.0000 KRW |
362.0000 KRW |
2025-07-01 |
336.0063 KRW |
71,212.6311 SCR |
338.0000 KRW |
329.0000 KRW |
340.0000 KRW |
329.0000 KRW |
2025-06-30 |
349.2813 KRW |
23,875.5669 SCR |
346.0000 KRW |
346.0000 KRW |
352.0000 KRW |
352.0000 KRW |
2025-06-29 |
341.2977 KRW |
5,003.6919 SCR |
341.0000 KRW |
339.0000 KRW |
347.0000 KRW |
347.0000 KRW |
2025-06-28 |
340.4166 KRW |
6,358.6565 SCR |
333.0000 KRW |
333.0000 KRW |
344.0000 KRW |
344.0000 KRW |
2025-06-27 |
327.2247 KRW |
15,092.5466 SCR |
327.0000 KRW |
324.0000 KRW |
335.0000 KRW |
324.0000 KRW |
2025-06-26 |
330.7047 KRW |
119,318.2506 SCR |
328.0000 KRW |
326.0000 KRW |
336.0000 KRW |
328.0000 KRW |
2025-06-25 |
335.9233 KRW |
23,555.2608 SCR |
341.0000 KRW |
334.0000 KRW |
342.0000 KRW |
334.0000 KRW |
2025-06-24 |
339.0532 KRW |
136,798.0467 SCR |
316.0000 KRW |
307.0000 KRW |
354.0000 KRW |
348.0000 KRW |
2025-06-23 |
329.8374 KRW |
46,863.6618 SCR |
316.0000 KRW |
307.0000 KRW |
337.0000 KRW |
337.0000 KRW |
2025-06-22 |
305.5098 KRW |
139,338.7898 SCR |
308.0000 KRW |
293.0000 KRW |
316.0000 KRW |
300.0000 KRW |
2025-06-21 |
321.4658 KRW |
94,026.7471 SCR |
328.0000 KRW |
315.0000 KRW |
329.0000 KRW |
316.0000 KRW |
2025-06-20 |
337.5502 KRW |
62,248.3258 SCR |
343.0000 KRW |
330.0000 KRW |
344.0000 KRW |
340.0000 KRW |
2025-06-19 |
343.8593 KRW |
58,362.4800 SCR |
344.0000 KRW |
341.0000 KRW |
347.0000 KRW |
347.0000 KRW |
2025-06-18 |
344.1584 KRW |
4,733.5438 SCR |
342.0000 KRW |
340.0000 KRW |
345.0000 KRW |
345.0000 KRW |
2025-06-17 |
347.3851 KRW |
111,238.2915 SCR |
353.0000 KRW |
338.0000 KRW |
354.0000 KRW |
346.0000 KRW |
2025-06-16 |
370.3116 KRW |
108,948.3240 SCR |
370.0000 KRW |
369.0000 KRW |
375.0000 KRW |
375.0000 KRW |
2025-06-15 |
353.6511 KRW |
1,798.7651 SCR |
358.0000 KRW |
352.0000 KRW |
358.0000 KRW |
352.0000 KRW |
2025-06-14 |
370.9446 KRW |
81,006.1758 SCR |
376.0000 KRW |
365.0000 KRW |
376.0000 KRW |
369.0000 KRW |
2025-06-13 |
378.0482 KRW |
3,833.3059 SCR |
375.0000 KRW |
374.0000 KRW |
382.0000 KRW |
376.0000 KRW |
2025-06-12 |
406.8370 KRW |
34,370.7127 SCR |
408.0000 KRW |
394.0000 KRW |
410.0000 KRW |
402.0000 KRW |
2025-06-11 |
421.7121 KRW |
53,151.3522 SCR |
434.0000 KRW |
411.0000 KRW |
440.0000 KRW |
413.0000 KRW |
2025-06-10 |
407.4611 KRW |
113,237.4208 SCR |
386.0000 KRW |
386.0000 KRW |
421.0000 KRW |
415.0000 KRW |
2025-06-09 |
393.0725 KRW |
14,087.6560 SCR |
386.0000 KRW |
386.0000 KRW |
407.0000 KRW |
405.0000 KRW |
2025-06-08 |
385.9752 KRW |
28,102.4538 SCR |
383.0000 KRW |
383.0000 KRW |
389.0000 KRW |
386.0000 KRW |
2025-06-07 |
377.5640 KRW |
2,425.8141 SCR |
378.0000 KRW |
375.0000 KRW |
379.0000 KRW |
379.0000 KRW |
2025-06-06 |
378.2593 KRW |
22,943.0786 SCR |
388.0000 KRW |
370.0000 KRW |
394.0000 KRW |
370.0000 KRW |
2025-06-05 |
381.2567 KRW |
66,002.9350 SCR |
398.0000 KRW |
368.0000 KRW |
398.0000 KRW |
375.0000 KRW |
2025-06-04 |
420.2077 KRW |
261,016.2086 SCR |
416.0000 KRW |
402.0000 KRW |
430.0000 KRW |
405.0000 KRW |
2025-06-03 |
423.0531 KRW |
32,140.1796 SCR |
426.0000 KRW |
417.0000 KRW |
426.0000 KRW |
417.0000 KRW |
2025-06-02 |
402.7904 KRW |
26,968.1013 SCR |
402.0000 KRW |
396.0000 KRW |
409.0000 KRW |
409.0000 KRW |
2025-06-01 |
406.9118 KRW |
58,113.5136 SCR |
400.0000 KRW |
397.0000 KRW |
410.0000 KRW |
410.0000 KRW |
2025-05-31 |
392.8615 KRW |
15,404.3160 SCR |
392.0000 KRW |
388.0000 KRW |
399.0000 KRW |
391.0000 KRW |
2025-05-30 |
409.9105 KRW |
119,197.8477 SCR |
423.0000 KRW |
403.0000 KRW |
424.0000 KRW |
405.0000 KRW |
2025-05-29 |
445.0772 KRW |
51,681.8754 SCR |
449.0000 KRW |
438.0000 KRW |
450.0000 KRW |
449.0000 KRW |
2025-05-28 |
460.3069 KRW |
11,045.0881 SCR |
462.0000 KRW |
454.0000 KRW |
470.0000 KRW |
461.0000 KRW |
2025-05-27 |
477.9773 KRW |
42,424.4109 SCR |
465.0000 KRW |
465.0000 KRW |
489.0000 KRW |
473.0000 KRW |
2025-05-26 |
456.8204 KRW |
33,280.2572 SCR |
464.0000 KRW |
454.0000 KRW |
468.0000 KRW |
459.0000 KRW |