Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
61.1091 KRW |
769,896.0588 SWAP |
61.0400 KRW |
60.6000 KRW |
62.0800 KRW |
61.0700 KRW |
| 2025-12-04 |
61.6667 KRW |
273,923.8387 SWAP |
61.0400 KRW |
60.7300 KRW |
62.0800 KRW |
61.0800 KRW |
| 2025-12-03 |
60.7532 KRW |
179,493.0110 SWAP |
61.1400 KRW |
60.0100 KRW |
61.7500 KRW |
61.7500 KRW |
| 2025-12-02 |
62.0985 KRW |
3,378,871.7938 SWAP |
60.4800 KRW |
58.8000 KRW |
64.8600 KRW |
60.3600 KRW |
| 2025-12-01 |
57.6005 KRW |
129,859.4904 SWAP |
57.8200 KRW |
56.8700 KRW |
58.6200 KRW |
56.8700 KRW |
| 2025-11-30 |
62.7735 KRW |
164,073.5686 SWAP |
62.4400 KRW |
62.2200 KRW |
63.5500 KRW |
62.6700 KRW |
| 2025-11-29 |
63.0977 KRW |
876,900.3298 SWAP |
63.6700 KRW |
62.4000 KRW |
64.1700 KRW |
62.4100 KRW |
| 2025-11-28 |
62.9539 KRW |
1,160,938.2808 SWAP |
62.3100 KRW |
61.9000 KRW |
63.4000 KRW |
63.3900 KRW |
| 2025-11-27 |
62.7367 KRW |
209,926.9180 SWAP |
62.1100 KRW |
61.9100 KRW |
62.9100 KRW |
62.7400 KRW |
| 2025-11-26 |
61.3487 KRW |
33,672.1824 SWAP |
61.3900 KRW |
60.7100 KRW |
61.8700 KRW |
61.4500 KRW |
| 2025-11-25 |
62.1440 KRW |
345,827.9512 SWAP |
62.2700 KRW |
61.3600 KRW |
62.4900 KRW |
62.1400 KRW |
| 2025-11-24 |
61.5486 KRW |
286,322.2344 SWAP |
62.3600 KRW |
60.4100 KRW |
62.7100 KRW |
62.0000 KRW |
| 2025-11-23 |
62.6723 KRW |
56,698.6896 SWAP |
63.3300 KRW |
62.3500 KRW |
63.3300 KRW |
62.6100 KRW |
| 2025-11-22 |
61.3159 KRW |
212,545.7612 SWAP |
62.3700 KRW |
60.2500 KRW |
62.3700 KRW |
61.1300 KRW |
| 2025-11-21 |
62.4068 KRW |
595,361.8039 SWAP |
63.5700 KRW |
60.1200 KRW |
63.7900 KRW |
60.3600 KRW |
| 2025-11-20 |
66.0493 KRW |
10,033,105.8515 SWAP |
64.3100 KRW |
61.8600 KRW |
70.5700 KRW |
62.7300 KRW |
| 2025-11-19 |
70.2885 KRW |
35,670,775.3371 SWAP |
64.5000 KRW |
62.5900 KRW |
76.1800 KRW |
64.2900 KRW |
| 2025-11-18 |
63.4213 KRW |
1,138,656.9381 SWAP |
62.9500 KRW |
61.9200 KRW |
66.4100 KRW |
62.6500 KRW |
| 2025-11-17 |
66.1379 KRW |
249,306.2061 SWAP |
67.8800 KRW |
65.0000 KRW |
67.9800 KRW |
65.0000 KRW |
| 2025-11-16 |
68.7515 KRW |
1,051,851.4103 SWAP |
70.7900 KRW |
67.1000 KRW |
71.3400 KRW |
67.7000 KRW |
| 2025-11-15 |
70.4810 KRW |
336,129.5876 SWAP |
71.3300 KRW |
69.2600 KRW |
71.9500 KRW |
71.4200 KRW |
| 2025-11-14 |
72.1297 KRW |
4,597,578.0106 SWAP |
74.1100 KRW |
68.0300 KRW |
77.2800 KRW |
69.7600 KRW |
| 2025-11-13 |
75.9734 KRW |
677,092.8166 SWAP |
77.3600 KRW |
74.2300 KRW |
77.3700 KRW |
76.8700 KRW |
| 2025-11-12 |
77.9801 KRW |
885,489.1007 SWAP |
80.0100 KRW |
76.5000 KRW |
80.5200 KRW |
76.5000 KRW |
| 2025-11-11 |
89.1987 KRW |
40,729,426.8939 SWAP |
81.4900 KRW |
79.5400 KRW |
103.0000 KRW |
80.4400 KRW |
| 2025-11-10 |
86.4532 KRW |
16,508,670.9235 SWAP |
82.5700 KRW |
77.0000 KRW |
95.3400 KRW |
78.6000 KRW |
| 2025-11-09 |
102.7207 KRW |
116,342,468.8913 SWAP |
76.3000 KRW |
76.2100 KRW |
128.0000 KRW |
91.5400 KRW |
| 2025-11-08 |
74.2138 KRW |
340,878.7975 SWAP |
74.4600 KRW |
73.5000 KRW |
75.5000 KRW |
75.5000 KRW |
| 2025-11-07 |
73.5458 KRW |
457,223.7856 SWAP |
72.5100 KRW |
72.2700 KRW |
75.3100 KRW |
74.6000 KRW |
| 2025-11-06 |
72.9747 KRW |
2,026,361.2926 SWAP |
76.8100 KRW |
71.2000 KRW |
77.4600 KRW |
71.5900 KRW |
| 2025-11-05 |
72.2563 KRW |
288,242.1276 SWAP |
72.9900 KRW |
71.6000 KRW |
73.0000 KRW |
72.8500 KRW |
| 2025-11-04 |
74.4597 KRW |
289,801.9857 SWAP |
78.7800 KRW |
70.3000 KRW |
79.0300 KRW |
71.0400 KRW |
| 2025-11-03 |
86.2081 KRW |
31,982.2335 SWAP |
87.2500 KRW |
84.0000 KRW |
87.2500 KRW |
86.2700 KRW |
| 2025-11-02 |
88.1700 KRW |
362.7651 SWAP |
88.1700 KRW |
88.1700 KRW |
88.1700 KRW |
88.1700 KRW |
| 2025-11-01 |
88.1278 KRW |
6,778.4759 SWAP |
88.0900 KRW |
88.0900 KRW |
88.3600 KRW |
88.3600 KRW |
| 2025-10-31 |
89.5813 KRW |
31,227.8186 SWAP |
88.9300 KRW |
87.2100 KRW |
90.3600 KRW |
88.2500 KRW |
| 2025-10-30 |
85.9998 KRW |
218,328.1983 SWAP |
91.2000 KRW |
81.1200 KRW |
91.2000 KRW |
87.2700 KRW |
| 2025-10-29 |
94.9718 KRW |
22,108.6653 SWAP |
96.1200 KRW |
94.4600 KRW |
96.3800 KRW |
95.3400 KRW |
| 2025-10-28 |
96.7735 KRW |
190,680.4591 SWAP |
97.5100 KRW |
96.0100 KRW |
97.5200 KRW |
96.0100 KRW |
| 2025-10-27 |
97.6747 KRW |
32,291.0382 SWAP |
97.4300 KRW |
97.4300 KRW |
97.9400 KRW |
97.9100 KRW |
| 2025-10-26 |
97.1911 KRW |
86,818.1906 SWAP |
97.9400 KRW |
97.0800 KRW |
97.9400 KRW |
97.8600 KRW |
| 2025-10-25 |
97.6936 KRW |
130,160.1099 SWAP |
96.6500 KRW |
96.4600 KRW |
98.1000 KRW |
97.9700 KRW |
| 2025-10-24 |
98.3669 KRW |
549,049.6867 SWAP |
97.9800 KRW |
96.5100 KRW |
100.0000 KRW |
98.2500 KRW |
| 2025-10-23 |
98.7577 KRW |
1,422,313.7743 SWAP |
96.1100 KRW |
96.1100 KRW |
102.0000 KRW |
96.4000 KRW |
| 2025-10-22 |
99.4268 KRW |
1,196,449.9084 SWAP |
97.6300 KRW |
96.6000 KRW |
104.0000 KRW |
98.5500 KRW |
| 2025-10-21 |
99.1812 KRW |
44,062.6239 SWAP |
98.9700 KRW |
98.9500 KRW |
99.9600 KRW |
99.6800 KRW |
| 2025-10-20 |
100.1242 KRW |
82,511.8706 SWAP |
101.0000 KRW |
100.0000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-19 |
98.5334 KRW |
96,426.2990 SWAP |
98.4600 KRW |
98.1100 KRW |
99.1900 KRW |
99.1900 KRW |
| 2025-10-18 |
99.0797 KRW |
68,188.3631 SWAP |
99.1500 KRW |
98.0200 KRW |
99.2000 KRW |
98.0600 KRW |
| 2025-10-17 |
98.0744 KRW |
25,045.8344 SWAP |
98.4500 KRW |
97.2000 KRW |
98.5300 KRW |
98.5300 KRW |