Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-25 |
459.0222 KRW |
22,920.0188 SCR |
456.0000 KRW |
451.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2025-05-24 |
476.8870 KRW |
49,713.4928 SCR |
481.0000 KRW |
473.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2025-05-23 |
492.7532 KRW |
173,222.5139 SCR |
502.0000 KRW |
478.0000 KRW |
506.0000 KRW |
479.0000 KRW |
| 2025-05-22 |
525.9982 KRW |
159,164.4061 SCR |
522.0000 KRW |
516.0000 KRW |
532.0000 KRW |
520.0000 KRW |
| 2025-05-21 |
500.8834 KRW |
102,051.0030 SCR |
506.0000 KRW |
485.0000 KRW |
519.0000 KRW |
493.0000 KRW |
| 2025-05-20 |
507.0228 KRW |
32,022.9216 SCR |
502.0000 KRW |
495.0000 KRW |
514.0000 KRW |
506.0000 KRW |
| 2025-05-19 |
525.2467 KRW |
21,756.0596 SCR |
524.0000 KRW |
516.0000 KRW |
530.0000 KRW |
516.0000 KRW |
| 2025-05-18 |
541.7449 KRW |
39,281.3465 SCR |
547.0000 KRW |
514.0000 KRW |
556.0000 KRW |
533.0000 KRW |
| 2025-05-17 |
522.5902 KRW |
15,902.0744 SCR |
525.0000 KRW |
514.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2025-05-16 |
538.6849 KRW |
45,987.8161 SCR |
551.0000 KRW |
526.0000 KRW |
556.0000 KRW |
533.0000 KRW |
| 2025-05-15 |
546.5178 KRW |
41,168.6999 SCR |
534.0000 KRW |
534.0000 KRW |
560.0000 KRW |
538.0000 KRW |
| 2025-05-14 |
581.2226 KRW |
71,115.1389 SCR |
588.0000 KRW |
570.0000 KRW |
596.0000 KRW |
574.0000 KRW |
| 2025-05-13 |
617.2619 KRW |
224,195.1536 SCR |
579.0000 KRW |
577.0000 KRW |
646.0000 KRW |
629.0000 KRW |
| 2025-05-12 |
571.8103 KRW |
74,818.7546 SCR |
580.0000 KRW |
556.0000 KRW |
593.0000 KRW |
586.0000 KRW |
| 2025-05-11 |
562.4983 KRW |
81,756.5272 SCR |
569.0000 KRW |
555.0000 KRW |
572.0000 KRW |
564.0000 KRW |
| 2025-05-10 |
557.8475 KRW |
170,280.0938 SCR |
538.0000 KRW |
523.0000 KRW |
581.0000 KRW |
576.0000 KRW |
| 2025-05-09 |
516.0377 KRW |
66,820.9490 SCR |
514.0000 KRW |
509.0000 KRW |
529.0000 KRW |
521.0000 KRW |
| 2025-05-08 |
460.3062 KRW |
426,244.3191 SCR |
428.0000 KRW |
428.0000 KRW |
479.0000 KRW |
467.0000 KRW |
| 2025-05-07 |
396.6722 KRW |
217,557.1251 SCR |
398.0000 KRW |
390.0000 KRW |
404.0000 KRW |
402.0000 KRW |
| 2025-05-06 |
380.6275 KRW |
83,000.0198 SCR |
383.0000 KRW |
370.0000 KRW |
391.0000 KRW |
391.0000 KRW |
| 2025-05-05 |
400.1810 KRW |
26,995.7413 SCR |
403.0000 KRW |
394.0000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2025-05-04 |
412.5452 KRW |
19,010.2040 SCR |
411.0000 KRW |
405.0000 KRW |
417.0000 KRW |
415.0000 KRW |
| 2025-05-03 |
436.3140 KRW |
149,416.4518 SCR |
457.0000 KRW |
424.0000 KRW |
457.0000 KRW |
429.0000 KRW |
| 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 |