Identifier on UpBit: KRW-BSV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-18 |
67,982.9659 KRW |
113,555.4639 BSV |
63,630.0000 KRW |
62,680.0000 KRW |
72,300.0000 KRW |
68,230.0000 KRW |
| 2019-04-17 |
64,465.3756 KRW |
50,153.5367 BSV |
66,120.0000 KRW |
62,900.0000 KRW |
66,790.0000 KRW |
63,450.0000 KRW |
| 2019-04-16 |
66,491.8156 KRW |
181,032.0798 BSV |
68,650.0000 KRW |
62,440.0000 KRW |
72,350.0000 KRW |
66,380.0000 KRW |
| 2019-04-15 |
74,830.5447 KRW |
208,588.3624 BSV |
82,400.0000 KRW |
68,000.0000 KRW |
86,350.0000 KRW |
68,150.0000 KRW |
| 2019-04-14 |
81,218.0498 KRW |
16,724.7184 BSV |
81,260.0000 KRW |
80,050.0000 KRW |
82,300.0000 KRW |
81,660.0000 KRW |
| 2019-04-13 |
82,099.6994 KRW |
17,408.8129 BSV |
82,690.0000 KRW |
80,410.0000 KRW |
83,450.0000 KRW |
81,120.0000 KRW |
| 2019-04-12 |
82,617.8691 KRW |
45,360.0237 BSV |
83,480.0000 KRW |
79,440.0000 KRW |
86,700.0000 KRW |
82,900.0000 KRW |
| 2019-04-11 |
89,990.5242 KRW |
66,076.3805 BSV |
92,700.0000 KRW |
80,250.0000 KRW |
98,300.0000 KRW |
83,550.0000 KRW |
| 2019-04-10 |
92,429.9533 KRW |
16,125.1424 BSV |
91,240.0000 KRW |
91,000.0000 KRW |
94,200.0000 KRW |
92,610.0000 KRW |
| 2019-04-09 |
91,554.5602 KRW |
21,320.3587 BSV |
95,710.0000 KRW |
89,000.0000 KRW |
95,710.0000 KRW |
90,910.0000 KRW |
| 2019-04-08 |
97,042.8833 KRW |
36,881.5261 BSV |
98,110.0000 KRW |
92,800.0000 KRW |
100,850.0000 KRW |
95,880.0000 KRW |
| 2019-04-07 |
97,611.4140 KRW |
47,346.5524 BSV |
96,420.0000 KRW |
95,000.0000 KRW |
100,250.0000 KRW |
98,200.0000 KRW |
| 2019-04-06 |
98,592.5643 KRW |
60,741.7096 BSV |
95,160.0000 KRW |
93,800.0000 KRW |
102,900.0000 KRW |
96,700.0000 KRW |
| 2019-04-05 |
95,094.0959 KRW |
59,489.8059 BSV |
94,190.0000 KRW |
93,000.0000 KRW |
97,560.0000 KRW |
94,960.0000 KRW |
| 2019-04-04 |
102,787.0852 KRW |
273,780.6639 BSV |
93,180.0000 KRW |
90,200.0000 KRW |
115,600.0000 KRW |
93,980.0000 KRW |
| 2019-04-03 |
98,458.5726 KRW |
349,761.3235 BSV |
87,820.0000 KRW |
87,810.0000 KRW |
108,000.0000 KRW |
93,200.0000 KRW |
| 2019-04-02 |
79,580.1537 KRW |
105,966.8279 BSV |
75,020.0000 KRW |
74,950.0000 KRW |
84,800.0000 KRW |
83,510.0000 KRW |
| 2019-04-01 |
74,245.3241 KRW |
15,542.8212 BSV |
73,550.0000 KRW |
72,960.0000 KRW |
75,820.0000 KRW |
75,000.0000 KRW |
| 2019-03-31 |
73,176.0127 KRW |
6,151.1196 BSV |
73,320.0000 KRW |
72,450.0000 KRW |
73,800.0000 KRW |
73,630.0000 KRW |
| 2019-03-30 |
73,435.3814 KRW |
13,259.4611 BSV |
72,820.0000 KRW |
72,240.0000 KRW |
75,320.0000 KRW |
73,350.0000 KRW |
| 2019-03-29 |
72,917.1841 KRW |
12,460.7523 BSV |
72,250.0000 KRW |
71,960.0000 KRW |
73,740.0000 KRW |
72,780.0000 KRW |
| 2019-03-28 |
72,750.6279 KRW |
8,387.8882 BSV |
73,530.0000 KRW |
72,000.0000 KRW |
73,530.0000 KRW |
72,290.0000 KRW |
| 2019-03-27 |
72,984.8426 KRW |
11,720.7957 BSV |
72,450.0000 KRW |
72,100.0000 KRW |
73,690.0000 KRW |
73,370.0000 KRW |
| 2019-03-26 |
72,225.6048 KRW |
7,490.3602 BSV |
72,690.0000 KRW |
70,830.0000 KRW |
73,450.0000 KRW |
72,160.0000 KRW |
| 2019-03-25 |
73,086.6025 KRW |
10,668.1085 BSV |
74,380.0000 KRW |
71,500.0000 KRW |
74,440.0000 KRW |
72,790.0000 KRW |
| 2019-03-24 |
74,671.9857 KRW |
8,141.8184 BSV |
75,310.0000 KRW |
74,120.0000 KRW |
75,460.0000 KRW |
74,380.0000 KRW |
| 2019-03-23 |
75,465.9228 KRW |
27,255.9885 BSV |
74,480.0000 KRW |
74,000.0000 KRW |
76,570.0000 KRW |
75,300.0000 KRW |
| 2019-03-22 |
74,131.5078 KRW |
11,952.2766 BSV |
73,630.0000 KRW |
73,080.0000 KRW |
75,220.0000 KRW |
74,620.0000 KRW |
| 2019-03-21 |
74,525.9003 KRW |
31,628.0889 BSV |
74,250.0000 KRW |
71,440.0000 KRW |
76,590.0000 KRW |
73,330.0000 KRW |
| 2019-03-20 |
74,025.4763 KRW |
15,082.9208 BSV |
74,000.0000 KRW |
73,170.0000 KRW |
74,760.0000 KRW |
74,310.0000 KRW |
| 2019-03-19 |
73,628.9419 KRW |
15,665.3872 BSV |
74,260.0000 KRW |
73,200.0000 KRW |
74,610.0000 KRW |
73,870.0000 KRW |
| 2019-03-18 |
75,143.8513 KRW |
35,822.4070 BSV |
75,300.0000 KRW |
73,200.0000 KRW |
77,830.0000 KRW |
74,310.0000 KRW |
| 2019-03-17 |
74,914.7883 KRW |
13,666.6903 BSV |
75,850.0000 KRW |
73,810.0000 KRW |
76,480.0000 KRW |
75,220.0000 KRW |
| 2019-03-16 |
77,226.0164 KRW |
66,072.5344 BSV |
74,600.0000 KRW |
74,290.0000 KRW |
79,410.0000 KRW |
75,840.0000 KRW |
| 2019-03-15 |
74,501.8792 KRW |
33,194.0046 BSV |
73,440.0000 KRW |
72,710.0000 KRW |
75,770.0000 KRW |
74,750.0000 KRW |
| 2019-03-14 |
73,820.9346 KRW |
64,836.2624 BSV |
71,860.0000 KRW |
71,760.0000 KRW |
75,820.0000 KRW |
73,590.0000 KRW |
| 2019-03-13 |
72,401.1140 KRW |
8,970.9703 BSV |
73,020.0000 KRW |
71,330.0000 KRW |
73,230.0000 KRW |
71,860.0000 KRW |
| 2019-03-12 |
72,150.1190 KRW |
9,967.8867 BSV |
72,380.0000 KRW |
70,910.0000 KRW |
73,150.0000 KRW |
73,000.0000 KRW |
| 2019-03-11 |
72,882.5441 KRW |
9,286.8212 BSV |
73,290.0000 KRW |
71,960.0000 KRW |
73,810.0000 KRW |
72,610.0000 KRW |
| 2019-03-10 |
73,877.1315 KRW |
20,666.3279 BSV |
73,390.0000 KRW |
72,420.0000 KRW |
75,870.0000 KRW |
73,380.0000 KRW |
| 2019-03-09 |
73,336.0503 KRW |
15,184.6913 BSV |
72,390.0000 KRW |
71,560.0000 KRW |
75,370.0000 KRW |
73,190.0000 KRW |
| 2019-03-08 |
74,706.7560 KRW |
22,328.8283 BSV |
73,280.0000 KRW |
71,900.0000 KRW |
77,040.0000 KRW |
72,380.0000 KRW |
| 2019-03-07 |
73,178.8166 KRW |
11,409.2556 BSV |
73,030.0000 KRW |
72,480.0000 KRW |
73,840.0000 KRW |
73,280.0000 KRW |
| 2019-03-06 |
73,040.5644 KRW |
8,205.9228 BSV |
73,200.0000 KRW |
72,000.0000 KRW |
73,900.0000 KRW |
73,000.0000 KRW |
| 2019-03-05 |
73,657.4058 KRW |
25,639.1210 BSV |
70,170.0000 KRW |
70,010.0000 KRW |
75,130.0000 KRW |
73,280.0000 KRW |
| 2019-03-04 |
70,409.1934 KRW |
11,581.3892 BSV |
71,990.0000 KRW |
69,350.0000 KRW |
72,000.0000 KRW |
69,870.0000 KRW |
| 2019-03-03 |
72,694.1949 KRW |
7,660.8361 BSV |
73,830.0000 KRW |
71,710.0000 KRW |
73,870.0000 KRW |
72,000.0000 KRW |
| 2019-03-02 |
73,644.8328 KRW |
5,399.1197 BSV |
73,700.0000 KRW |
72,750.0000 KRW |
74,320.0000 KRW |
73,490.0000 KRW |
| 2019-03-01 |
74,367.8867 KRW |
11,590.5638 BSV |
74,100.0000 KRW |
73,250.0000 KRW |
75,500.0000 KRW |
73,840.0000 KRW |
| 2019-02-28 |
74,821.4092 KRW |
19,104.1436 BSV |
75,230.0000 KRW |
73,190.0000 KRW |
76,630.0000 KRW |
74,170.0000 KRW |