Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
59.7508 KRW |
1,573,623.4117 SWAP |
61.7500 KRW |
55.0000 KRW |
61.9300 KRW |
60.0000 KRW |
| 2026-02-03 |
60.1404 KRW |
907,898.0379 SWAP |
61.7500 KRW |
55.0000 KRW |
61.9300 KRW |
58.1200 KRW |
| 2026-02-02 |
60.9448 KRW |
484,826.4083 SWAP |
60.7800 KRW |
59.7500 KRW |
61.6100 KRW |
61.5300 KRW |
| 2026-02-01 |
62.2386 KRW |
2,457,416.6692 SWAP |
62.0200 KRW |
58.9000 KRW |
64.8300 KRW |
59.7300 KRW |
| 2026-01-31 |
61.7074 KRW |
2,375,088.8609 SWAP |
61.9100 KRW |
58.7100 KRW |
67.4800 KRW |
59.0500 KRW |
| 2026-01-30 |
63.9143 KRW |
400,752.2956 SWAP |
64.0000 KRW |
63.5000 KRW |
64.8600 KRW |
63.9300 KRW |
| 2026-01-29 |
63.2266 KRW |
1,920,662.9061 SWAP |
65.5400 KRW |
61.9900 KRW |
66.3500 KRW |
62.9200 KRW |
| 2026-01-28 |
68.6547 KRW |
4,845,674.0222 SWAP |
67.3700 KRW |
66.4200 KRW |
71.5000 KRW |
67.6900 KRW |
| 2026-01-27 |
67.9232 KRW |
1,434,784.4602 SWAP |
68.4000 KRW |
67.1800 KRW |
69.5100 KRW |
67.5000 KRW |
| 2026-01-26 |
67.4650 KRW |
3,977,347.8719 SWAP |
72.0500 KRW |
65.5000 KRW |
72.1000 KRW |
68.0000 KRW |
| 2026-01-25 |
82.7817 KRW |
85,084,868.2149 SWAP |
72.6600 KRW |
72.6600 KRW |
94.2000 KRW |
82.1400 KRW |
| 2026-01-24 |
72.7914 KRW |
305,717.0359 SWAP |
73.4900 KRW |
72.4500 KRW |
73.5800 KRW |
72.8700 KRW |
| 2026-01-23 |
73.3453 KRW |
1,129,271.5359 SWAP |
74.1200 KRW |
72.5100 KRW |
74.4900 KRW |
73.6500 KRW |
| 2026-01-22 |
72.6238 KRW |
462,234.8680 SWAP |
74.2300 KRW |
72.0600 KRW |
74.2300 KRW |
72.6900 KRW |
| 2026-01-21 |
72.7486 KRW |
985,357.9542 SWAP |
74.1800 KRW |
71.8600 KRW |
74.2300 KRW |
72.8500 KRW |
| 2026-01-20 |
74.2844 KRW |
994,457.5090 SWAP |
75.9000 KRW |
73.5100 KRW |
75.9600 KRW |
73.9300 KRW |
| 2026-01-19 |
73.2746 KRW |
641,492.5311 SWAP |
72.7300 KRW |
72.5800 KRW |
74.1100 KRW |
72.8700 KRW |
| 2026-01-18 |
74.7639 KRW |
667,912.1092 SWAP |
75.6500 KRW |
74.0500 KRW |
75.6900 KRW |
75.0200 KRW |
| 2026-01-17 |
75.1155 KRW |
795,363.0498 SWAP |
76.0000 KRW |
74.6800 KRW |
76.0000 KRW |
74.6900 KRW |
| 2026-01-16 |
77.4761 KRW |
9,861,118.7980 SWAP |
78.9100 KRW |
74.0000 KRW |
80.8600 KRW |
74.6500 KRW |
| 2026-01-15 |
77.0252 KRW |
4,142,949.7704 SWAP |
77.2900 KRW |
75.4900 KRW |
78.9900 KRW |
76.3700 KRW |
| 2026-01-14 |
76.8127 KRW |
526,318.5548 SWAP |
77.8700 KRW |
76.6400 KRW |
77.8700 KRW |
76.7700 KRW |
| 2026-01-13 |
77.9660 KRW |
2,425,049.7713 SWAP |
78.5100 KRW |
76.5200 KRW |
80.7400 KRW |
76.6000 KRW |
| 2026-01-12 |
78.8089 KRW |
3,575,092.3887 SWAP |
81.9100 KRW |
76.3500 KRW |
82.0000 KRW |
77.4300 KRW |
| 2026-01-11 |
75.9903 KRW |
1,463,309.0889 SWAP |
77.1900 KRW |
74.8500 KRW |
77.4900 KRW |
74.9000 KRW |
| 2026-01-10 |
76.1126 KRW |
5,282,163.9686 SWAP |
80.3900 KRW |
74.3200 KRW |
80.9300 KRW |
75.3800 KRW |
| 2026-01-09 |
91.6761 KRW |
84,592,077.7068 SWAP |
73.9800 KRW |
73.4200 KRW |
99.7500 KRW |
97.2400 KRW |
| 2026-01-08 |
70.5184 KRW |
1,929,387.7996 SWAP |
72.2100 KRW |
69.1700 KRW |
72.2100 KRW |
69.7600 KRW |
| 2026-01-07 |
72.4676 KRW |
5,374,884.4292 SWAP |
76.3000 KRW |
70.1000 KRW |
76.3200 KRW |
71.4800 KRW |
| 2026-01-06 |
92.4210 KRW |
118,201,688.3756 SWAP |
68.4500 KRW |
68.4500 KRW |
102.0000 KRW |
94.1100 KRW |
| 2026-01-05 |
68.3540 KRW |
532,100.3651 SWAP |
69.2300 KRW |
68.1300 KRW |
69.3500 KRW |
68.3400 KRW |
| 2026-01-04 |
68.9093 KRW |
1,046,590.2005 SWAP |
69.9600 KRW |
67.8400 KRW |
70.2200 KRW |
68.4200 KRW |
| 2026-01-03 |
69.3023 KRW |
969,061.6754 SWAP |
70.4400 KRW |
68.0900 KRW |
70.6700 KRW |
69.4200 KRW |
| 2026-01-02 |
67.4272 KRW |
882,552.3005 SWAP |
68.1900 KRW |
66.9600 KRW |
68.2000 KRW |
67.5900 KRW |
| 2026-01-01 |
67.4332 KRW |
1,919,736.2490 SWAP |
67.8300 KRW |
66.0500 KRW |
69.0800 KRW |
66.7400 KRW |
| 2025-12-31 |
73.2074 KRW |
21,435,643.8739 SWAP |
70.3800 KRW |
64.0000 KRW |
82.0000 KRW |
66.3800 KRW |
| 2025-12-30 |
73.8279 KRW |
2,591,024.5412 SWAP |
75.6300 KRW |
72.0000 KRW |
75.7400 KRW |
73.0300 KRW |
| 2025-12-29 |
77.6359 KRW |
4,239,016.1126 SWAP |
81.0600 KRW |
75.0900 KRW |
81.0600 KRW |
77.4000 KRW |
| 2025-12-28 |
82.5709 KRW |
74,868,888.9614 SWAP |
75.0700 KRW |
75.0100 KRW |
88.5400 KRW |
80.7100 KRW |
| 2025-12-27 |
77.2879 KRW |
33,741,619.6697 SWAP |
76.4600 KRW |
68.4000 KRW |
84.8400 KRW |
70.8800 KRW |
| 2025-12-26 |
81.6014 KRW |
64,154,885.0617 SWAP |
59.0000 KRW |
58.0200 KRW |
92.6800 KRW |
84.1500 KRW |
| 2025-12-25 |
59.9028 KRW |
2,632,175.4004 SWAP |
61.5000 KRW |
58.4100 KRW |
61.9000 KRW |
60.0000 KRW |
| 2025-12-24 |
62.5501 KRW |
3,836,280.3107 SWAP |
67.4300 KRW |
57.3800 KRW |
68.6800 KRW |
61.5800 KRW |
| 2025-12-23 |
74.0251 KRW |
4,912,496.6006 SWAP |
76.2900 KRW |
68.0000 KRW |
78.8800 KRW |
70.5500 KRW |
| 2025-12-22 |
90.7959 KRW |
61,058,885.4740 SWAP |
85.5400 KRW |
75.8700 KRW |
104.0000 KRW |
77.6300 KRW |
| 2025-12-21 |
96.6751 KRW |
85,614,296.1794 SWAP |
98.2000 KRW |
81.0000 KRW |
115.0000 KRW |
84.2500 KRW |
| 2025-12-20 |
67.6609 KRW |
80,975,710.4700 SWAP |
50.4100 KRW |
50.0000 KRW |
78.1500 KRW |
69.8200 KRW |
| 2025-12-19 |
51.3320 KRW |
7,596,176.0803 SWAP |
48.8900 KRW |
48.5500 KRW |
54.2900 KRW |
49.7400 KRW |
| 2025-12-18 |
52.7874 KRW |
12,996,902.6427 SWAP |
50.0900 KRW |
47.6400 KRW |
57.6800 KRW |
48.6400 KRW |
| 2025-12-17 |
51.8690 KRW |
1,312,959.0739 SWAP |
54.0600 KRW |
50.4800 KRW |
54.4900 KRW |
51.3900 KRW |