Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
467.3785 KRW |
144,563.9996 SCR |
469.0000 KRW |
462.0000 KRW |
472.0000 KRW |
470.0000 KRW |
| 2025-05-01 |
479.5229 KRW |
536,440.4131 SCR |
508.0000 KRW |
475.0000 KRW |
510.0000 KRW |
476.0000 KRW |
| 2025-04-30 |
489.9596 KRW |
436,575.6674 SCR |
499.0000 KRW |
471.0000 KRW |
506.0000 KRW |
501.0000 KRW |
| 2025-04-29 |
452.6232 KRW |
126,016.9143 SCR |
450.0000 KRW |
446.0000 KRW |
465.0000 KRW |
447.0000 KRW |
| 2025-04-28 |
423.1031 KRW |
36,793.2178 SCR |
424.0000 KRW |
417.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2025-04-27 |
434.9067 KRW |
39,025.1363 SCR |
436.0000 KRW |
430.0000 KRW |
437.0000 KRW |
432.0000 KRW |
| 2025-04-26 |
452.8635 KRW |
8,230.8471 SCR |
448.0000 KRW |
445.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2025-04-25 |
441.5807 KRW |
183,966.4309 SCR |
451.0000 KRW |
435.0000 KRW |
452.0000 KRW |
440.0000 KRW |
| 2025-04-24 |
421.1357 KRW |
67,152.2352 SCR |
422.0000 KRW |
411.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2025-04-23 |
401.7099 KRW |
357,260.4296 SCR |
403.0000 KRW |
393.0000 KRW |
411.0000 KRW |
400.0000 KRW |
| 2025-04-22 |
381.7427 KRW |
341,878.2268 SCR |
373.0000 KRW |
369.0000 KRW |
397.0000 KRW |
394.0000 KRW |
| 2025-04-21 |
367.5429 KRW |
601,378.7316 SCR |
375.0000 KRW |
358.0000 KRW |
379.0000 KRW |
359.0000 KRW |
| 2025-04-20 |
353.7139 KRW |
193,534.7555 SCR |
350.0000 KRW |
350.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2025-04-19 |
347.9448 KRW |
456,136.5480 SCR |
337.0000 KRW |
337.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2025-04-18 |
328.3343 KRW |
286,310.8531 SCR |
321.0000 KRW |
321.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2025-04-17 |
304.4288 KRW |
174,462.0726 SCR |
304.0000 KRW |
300.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2025-04-16 |
323.6613 KRW |
904,415.9953 SCR |
330.0000 KRW |
312.0000 KRW |
336.0000 KRW |
319.0000 KRW |
| 2025-04-15 |
342.1527 KRW |
409,114.3412 SCR |
344.0000 KRW |
335.0000 KRW |
350.0000 KRW |
338.0000 KRW |
| 2025-04-14 |
345.3334 KRW |
112,306.2834 SCR |
351.0000 KRW |
339.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2025-04-13 |
357.6379 KRW |
131,958.4787 SCR |
363.0000 KRW |
346.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2025-04-12 |
380.6015 KRW |
191,081.4957 SCR |
384.0000 KRW |
378.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2025-04-11 |
371.7001 KRW |
212,309.9886 SCR |
366.0000 KRW |
366.0000 KRW |
376.0000 KRW |
371.0000 KRW |
| 2025-04-10 |
374.9629 KRW |
398,059.9493 SCR |
357.0000 KRW |
353.0000 KRW |
394.0000 KRW |
361.0000 KRW |
| 2025-04-09 |
381.7769 KRW |
137,517.3418 SCR |
357.0000 KRW |
353.0000 KRW |
391.0000 KRW |
389.0000 KRW |
| 2025-04-08 |
364.9194 KRW |
93,623.6644 SCR |
362.0000 KRW |
354.0000 KRW |
370.0000 KRW |
359.0000 KRW |
| 2025-04-07 |
373.3169 KRW |
176,063.9041 SCR |
375.0000 KRW |
368.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-04-06 |
353.0565 KRW |
343,801.9364 SCR |
381.0000 KRW |
342.0000 KRW |
381.0000 KRW |
342.0000 KRW |
| 2025-04-05 |
389.3791 KRW |
18,578.1777 SCR |
389.0000 KRW |
387.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-04-04 |
375.0033 KRW |
142,181.3594 SCR |
377.0000 KRW |
368.0000 KRW |
384.0000 KRW |
377.0000 KRW |
| 2025-04-03 |
370.9924 KRW |
183,029.4273 SCR |
357.0000 KRW |
357.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2025-04-02 |
392.8319 KRW |
494,492.7482 SCR |
393.0000 KRW |
374.0000 KRW |
407.0000 KRW |
376.0000 KRW |
| 2025-04-01 |
419.3816 KRW |
338,356.9894 SCR |
427.0000 KRW |
411.0000 KRW |
436.0000 KRW |
414.0000 KRW |
| 2025-03-31 |
419.1932 KRW |
73,566.4738 SCR |
426.0000 KRW |
414.0000 KRW |
426.0000 KRW |
416.0000 KRW |
| 2025-03-30 |
423.9212 KRW |
81,298.1782 SCR |
424.0000 KRW |
415.0000 KRW |
431.0000 KRW |
424.0000 KRW |
| 2025-03-29 |
428.7439 KRW |
329,895.3656 SCR |
447.0000 KRW |
415.0000 KRW |
449.0000 KRW |
423.0000 KRW |
| 2025-03-28 |
490.9147 KRW |
93,257.7740 SCR |
497.0000 KRW |
480.0000 KRW |
504.0000 KRW |
494.0000 KRW |
| 2025-03-27 |
545.6599 KRW |
18,534.9917 SCR |
552.0000 KRW |
538.0000 KRW |
553.0000 KRW |
546.0000 KRW |
| 2025-03-26 |
551.7157 KRW |
80,553.7661 SCR |
552.0000 KRW |
541.0000 KRW |
556.0000 KRW |
545.0000 KRW |
| 2025-03-25 |
563.3347 KRW |
164,498.7072 SCR |
562.0000 KRW |
542.0000 KRW |
572.0000 KRW |
572.0000 KRW |
| 2025-03-24 |
568.5868 KRW |
38,309.9435 SCR |
570.0000 KRW |
567.0000 KRW |
573.0000 KRW |
572.0000 KRW |
| 2025-03-23 |
567.1033 KRW |
2,425,531.8411 SCR |
522.0000 KRW |
522.0000 KRW |
594.0000 KRW |
555.0000 KRW |
| 2025-03-22 |
545.6337 KRW |
311,604.8221 SCR |
522.0000 KRW |
522.0000 KRW |
568.0000 KRW |
540.0000 KRW |
| 2025-03-21 |
497.1691 KRW |
281,532.3036 SCR |
494.0000 KRW |
488.0000 KRW |
510.0000 KRW |
500.0000 KRW |
| 2025-03-20 |
526.5014 KRW |
199,494.4025 SCR |
533.0000 KRW |
523.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2025-03-19 |
540.4122 KRW |
298,808.2129 SCR |
525.0000 KRW |
518.0000 KRW |
566.0000 KRW |
528.0000 KRW |
| 2025-03-18 |
486.0319 KRW |
268,529.6245 SCR |
497.0000 KRW |
465.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2025-03-17 |
517.2755 KRW |
57,172.3660 SCR |
508.0000 KRW |
506.0000 KRW |
533.0000 KRW |
528.0000 KRW |
| 2025-03-16 |
502.3618 KRW |
40,007.2031 SCR |
501.0000 KRW |
492.0000 KRW |
518.0000 KRW |
498.0000 KRW |
| 2025-03-15 |
525.3866 KRW |
122,260.7794 SCR |
515.0000 KRW |
513.0000 KRW |
542.0000 KRW |
538.0000 KRW |
| 2025-03-14 |
532.0406 KRW |
77,814.4759 SCR |
518.0000 KRW |
516.0000 KRW |
544.0000 KRW |
516.0000 KRW |