Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
104.6213 KRW |
595,324.2472 SCR |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-12-23 |
104.8872 KRW |
426,824.4004 SCR |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-22 |
105.6819 KRW |
52,500.5459 SCR |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-12-21 |
104.0731 KRW |
194,515.3487 SCR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-12-20 |
110.6925 KRW |
358,894.0243 SCR |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-19 |
106.1302 KRW |
96,497.5713 SCR |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-18 |
102.7882 KRW |
443,997.5528 SCR |
109.0000 KRW |
98.8400 KRW |
110.0000 KRW |
100.0000 KRW |
| 2025-12-17 |
115.2656 KRW |
310,629.8427 SCR |
121.0000 KRW |
110.0000 KRW |
123.0000 KRW |
111.0000 KRW |
| 2025-12-16 |
120.4294 KRW |
179,306.9990 SCR |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-12-15 |
121.9016 KRW |
1,069,161.0833 SCR |
124.0000 KRW |
118.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-12-14 |
131.5209 KRW |
600,735.1077 SCR |
133.0000 KRW |
129.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2025-12-13 |
137.8224 KRW |
712,762.1688 SCR |
133.0000 KRW |
132.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-12-12 |
124.1763 KRW |
459,402.2951 SCR |
130.0000 KRW |
122.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2025-12-11 |
129.9346 KRW |
118,883.8199 SCR |
129.0000 KRW |
126.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-12-10 |
134.7855 KRW |
182,513.1690 SCR |
134.0000 KRW |
131.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2025-12-09 |
139.0969 KRW |
227,225.6889 SCR |
134.0000 KRW |
134.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-12-08 |
132.1806 KRW |
376,047.3113 SCR |
133.0000 KRW |
131.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-12-07 |
133.8936 KRW |
767,877.9599 SCR |
127.0000 KRW |
127.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-12-06 |
135.5405 KRW |
496,974.9803 SCR |
133.0000 KRW |
132.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-12-05 |
127.3866 KRW |
938,459.6923 SCR |
129.0000 KRW |
123.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-12-04 |
135.1537 KRW |
214,674.5554 SCR |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-12-03 |
136.5386 KRW |
203,687.3727 SCR |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-12-02 |
138.6430 KRW |
441,764.2398 SCR |
137.0000 KRW |
135.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-12-01 |
129.3265 KRW |
266,062.8767 SCR |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-11-30 |
145.4339 KRW |
136,651.7823 SCR |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-11-29 |
146.0705 KRW |
263,010.8159 SCR |
150.0000 KRW |
144.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-11-28 |
149.9074 KRW |
372,308.3040 SCR |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-11-27 |
157.7248 KRW |
414,193.6275 SCR |
153.0000 KRW |
153.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2025-11-26 |
148.8385 KRW |
263,580.8305 SCR |
146.0000 KRW |
144.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-11-25 |
148.1202 KRW |
493,141.4449 SCR |
146.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-11-24 |
145.4319 KRW |
503,040.2616 SCR |
142.0000 KRW |
141.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-11-23 |
145.0975 KRW |
126,292.7625 SCR |
144.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-11-22 |
142.7768 KRW |
207,489.8347 SCR |
143.0000 KRW |
141.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-11-21 |
151.1639 KRW |
677,568.3815 SCR |
153.0000 KRW |
147.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2025-11-20 |
164.8799 KRW |
2,426,726.6398 SCR |
173.0000 KRW |
159.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-11-19 |
161.4514 KRW |
3,188,506.7963 SCR |
164.0000 KRW |
157.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-11-18 |
198.5964 KRW |
36,236.7316 SCR |
190.0000 KRW |
189.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2025-11-17 |
195.9766 KRW |
85,166.7314 SCR |
201.0000 KRW |
191.0000 KRW |
202.0000 KRW |
192.0000 KRW |
| 2025-11-16 |
203.0387 KRW |
288,145.9061 SCR |
209.0000 KRW |
196.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2025-11-15 |
211.3013 KRW |
19,477.7677 SCR |
211.0000 KRW |
209.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-11-14 |
221.7431 KRW |
328,501.0512 SCR |
213.0000 KRW |
213.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2025-11-13 |
213.8323 KRW |
250,368.3696 SCR |
225.0000 KRW |
209.0000 KRW |
226.0000 KRW |
213.0000 KRW |
| 2025-11-12 |
225.2177 KRW |
340,490.0810 SCR |
231.0000 KRW |
220.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-11-11 |
232.6489 KRW |
412,346.1520 SCR |
238.0000 KRW |
225.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2025-11-10 |
255.3724 KRW |
381,787.9571 SCR |
257.0000 KRW |
248.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2025-11-09 |
242.1271 KRW |
51,624.8899 SCR |
240.0000 KRW |
240.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-11-08 |
237.1329 KRW |
154,103.2954 SCR |
240.0000 KRW |
234.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-11-07 |
256.2767 KRW |
569,587.7196 SCR |
250.0000 KRW |
250.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2025-11-06 |
227.1633 KRW |
895,446.0206 SCR |
228.0000 KRW |
220.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-11-05 |
228.5185 KRW |
838,360.4969 SCR |
225.0000 KRW |
224.0000 KRW |
236.0000 KRW |
236.0000 KRW |