Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
532.0406 KRW |
77,814.4759 SCR |
518.0000 KRW |
516.0000 KRW |
544.0000 KRW |
516.0000 KRW |
| 2025-03-13 |
500.5947 KRW |
33,033.1735 SCR |
509.0000 KRW |
489.0000 KRW |
511.0000 KRW |
502.0000 KRW |
| 2025-03-12 |
507.0102 KRW |
22,201.0682 SCR |
502.0000 KRW |
498.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2025-03-11 |
501.0067 KRW |
364,374.5607 SCR |
467.0000 KRW |
467.0000 KRW |
536.0000 KRW |
510.0000 KRW |
| 2025-03-10 |
506.8855 KRW |
251,009.1807 SCR |
545.0000 KRW |
491.0000 KRW |
567.0000 KRW |
508.0000 KRW |
| 2025-03-09 |
575.3420 KRW |
179,515.1535 SCR |
596.0000 KRW |
549.0000 KRW |
601.0000 KRW |
562.0000 KRW |
| 2025-03-08 |
625.2011 KRW |
57,432.9589 SCR |
622.0000 KRW |
619.0000 KRW |
666.0000 KRW |
626.0000 KRW |
| 2025-03-07 |
647.8714 KRW |
89,211.9131 SCR |
650.0000 KRW |
632.0000 KRW |
661.0000 KRW |
634.0000 KRW |
| 2025-03-06 |
668.9520 KRW |
52,283.5023 SCR |
675.0000 KRW |
653.0000 KRW |
683.0000 KRW |
671.0000 KRW |
| 2025-03-05 |
694.6344 KRW |
9,384.4445 SCR |
694.0000 KRW |
683.0000 KRW |
702.0000 KRW |
687.0000 KRW |
| 2025-03-04 |
679.7947 KRW |
361,318.1726 SCR |
672.0000 KRW |
640.0000 KRW |
700.0000 KRW |
676.0000 KRW |
| 2025-03-03 |
765.2158 KRW |
298,717.1676 SCR |
809.0000 KRW |
739.0000 KRW |
813.0000 KRW |
747.0000 KRW |
| 2025-03-02 |
865.4764 KRW |
249,120.6592 SCR |
806.0000 KRW |
805.0000 KRW |
897.0000 KRW |
897.0000 KRW |
| 2025-03-01 |
807.3746 KRW |
23,905.0501 SCR |
808.0000 KRW |
804.0000 KRW |
818.0000 KRW |
817.0000 KRW |
| 2025-02-28 |
839.6723 KRW |
58,450.7850 SCR |
818.0000 KRW |
818.0000 KRW |
848.0000 KRW |
835.0000 KRW |
| 2025-02-27 |
859.7577 KRW |
1,118,929.1510 SCR |
837.0000 KRW |
812.0000 KRW |
906.0000 KRW |
862.0000 KRW |
| 2025-02-26 |
857.0192 KRW |
848,063.3868 SCR |
837.0000 KRW |
812.0000 KRW |
906.0000 KRW |
855.0000 KRW |
| 2025-02-25 |
835.8168 KRW |
71,862.2687 SCR |
813.0000 KRW |
808.0000 KRW |
864.0000 KRW |
851.0000 KRW |
| 2025-02-24 |
864.9894 KRW |
499,345.2678 SCR |
870.0000 KRW |
810.0000 KRW |
898.0000 KRW |
810.0000 KRW |
| 2025-02-23 |
929.1195 KRW |
53,329.5728 SCR |
938.0000 KRW |
921.0000 KRW |
941.0000 KRW |
941.0000 KRW |
| 2025-02-22 |
964.8381 KRW |
94,185.8465 SCR |
952.0000 KRW |
951.0000 KRW |
982.0000 KRW |
961.0000 KRW |
| 2025-02-21 |
937.0125 KRW |
180,006.1615 SCR |
964.0000 KRW |
908.0000 KRW |
970.0000 KRW |
941.0000 KRW |
| 2025-02-20 |
925.6422 KRW |
108,011.9272 SCR |
945.0000 KRW |
917.0000 KRW |
945.0000 KRW |
929.0000 KRW |
| 2025-02-19 |
911.4352 KRW |
53,606.6397 SCR |
907.0000 KRW |
894.0000 KRW |
924.0000 KRW |
909.0000 KRW |
| 2025-02-18 |
912.9947 KRW |
101,752.7277 SCR |
925.0000 KRW |
873.0000 KRW |
927.0000 KRW |
926.0000 KRW |
| 2025-02-17 |
971.7728 KRW |
182,901.6527 SCR |
1,016.0000 KRW |
927.0000 KRW |
1,019.0000 KRW |
963.0000 KRW |
| 2025-02-16 |
969.4070 KRW |
81,891.3554 SCR |
989.0000 KRW |
953.0000 KRW |
995.0000 KRW |
953.0000 KRW |
| 2025-02-15 |
966.7844 KRW |
62,292.0095 SCR |
951.0000 KRW |
948.0000 KRW |
985.0000 KRW |
978.0000 KRW |
| 2025-02-14 |
996.9213 KRW |
298,830.9368 SCR |
963.0000 KRW |
942.0000 KRW |
1,033.0000 KRW |
1,012.0000 KRW |
| 2025-02-13 |
932.9310 KRW |
95,260.3843 SCR |
935.0000 KRW |
918.0000 KRW |
945.0000 KRW |
933.0000 KRW |
| 2025-02-12 |
988.2998 KRW |
972,507.8029 SCR |
970.0000 KRW |
959.0000 KRW |
1,022.0000 KRW |
976.0000 KRW |
| 2025-02-11 |
968.8753 KRW |
301,506.4015 SCR |
983.0000 KRW |
950.0000 KRW |
995.0000 KRW |
965.0000 KRW |
| 2025-02-10 |
896.2213 KRW |
122,751.5673 SCR |
877.0000 KRW |
866.0000 KRW |
914.0000 KRW |
913.0000 KRW |
| 2025-02-09 |
848.3562 KRW |
127,310.1723 SCR |
858.0000 KRW |
826.0000 KRW |
871.0000 KRW |
860.0000 KRW |
| 2025-02-08 |
867.8684 KRW |
222,123.9296 SCR |
866.0000 KRW |
843.0000 KRW |
882.0000 KRW |
871.0000 KRW |
| 2025-02-07 |
844.9858 KRW |
463,495.9092 SCR |
856.0000 KRW |
810.0000 KRW |
884.0000 KRW |
814.0000 KRW |
| 2025-02-06 |
794.6868 KRW |
1,906,544.2661 SCR |
817.0000 KRW |
763.0000 KRW |
827.0000 KRW |
778.0000 KRW |
| 2025-02-05 |
929.1228 KRW |
127,337.4698 SCR |
950.0000 KRW |
891.0000 KRW |
960.0000 KRW |
894.0000 KRW |
| 2025-02-04 |
900.6760 KRW |
155,661.6080 SCR |
922.0000 KRW |
885.0000 KRW |
941.0000 KRW |
885.0000 KRW |
| 2025-02-03 |
860.8223 KRW |
651,340.8781 SCR |
829.0000 KRW |
821.0000 KRW |
900.0000 KRW |
895.0000 KRW |
| 2025-02-02 |
1,005.7970 KRW |
607,167.4206 SCR |
1,058.0000 KRW |
964.0000 KRW |
1,058.0000 KRW |
994.0000 KRW |
| 2025-02-01 |
990.2099 KRW |
156,349.8622 SCR |
1,001.0000 KRW |
970.0000 KRW |
1,003.0000 KRW |
981.0000 KRW |
| 2025-01-31 |
1,068.3602 KRW |
306,533.8535 SCR |
1,050.0000 KRW |
1,032.0000 KRW |
1,091.0000 KRW |
1,043.0000 KRW |
| 2025-01-30 |
1,030.8554 KRW |
165,471.6047 SCR |
1,041.0000 KRW |
1,011.0000 KRW |
1,043.0000 KRW |
1,011.0000 KRW |
| 2025-01-29 |
1,002.9406 KRW |
190,633.5716 SCR |
966.0000 KRW |
963.0000 KRW |
1,037.0000 KRW |
1,008.0000 KRW |
| 2025-01-28 |
988.2219 KRW |
300,774.2566 SCR |
996.0000 KRW |
943.0000 KRW |
1,006.0000 KRW |
947.0000 KRW |
| 2025-01-27 |
1,008.0373 KRW |
411,051.1687 SCR |
1,011.0000 KRW |
978.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2025-01-26 |
1,057.3784 KRW |
474,102.1364 SCR |
1,055.0000 KRW |
1,049.0000 KRW |
1,079.0000 KRW |
1,063.0000 KRW |
| 2025-01-25 |
1,048.3004 KRW |
363,178.9646 SCR |
1,056.0000 KRW |
1,034.0000 KRW |
1,065.0000 KRW |
1,046.0000 KRW |
| 2025-01-24 |
1,099.7572 KRW |
196,326.8404 SCR |
1,121.0000 KRW |
1,071.0000 KRW |
1,126.0000 KRW |
1,073.0000 KRW |