Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
130.1722 KRW |
189,036.4714 SWAP |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-05-05 |
135.8738 KRW |
167,067.8253 SWAP |
135.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-05-04 |
135.9544 KRW |
48,084.5957 SWAP |
138.0000 KRW |
135.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-05-03 |
135.0298 KRW |
199,704.8711 SWAP |
137.0000 KRW |
133.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-05-02 |
135.6048 KRW |
58,749.7008 SWAP |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-05-01 |
137.2070 KRW |
114,324.1718 SWAP |
138.0000 KRW |
136.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-04-30 |
134.8333 KRW |
47,355.9697 SWAP |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-04-29 |
139.3195 KRW |
465,040.5127 SWAP |
142.0000 KRW |
137.0000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2025-04-28 |
134.9090 KRW |
413,146.3610 SWAP |
139.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-04-27 |
139.1912 KRW |
53,718.3603 SWAP |
139.0000 KRW |
138.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-04-26 |
138.2941 KRW |
300,566.1469 SWAP |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-04-25 |
139.8449 KRW |
5,274,501.5132 SWAP |
135.0000 KRW |
135.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2025-04-24 |
132.8007 KRW |
137,332.9028 SWAP |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-04-23 |
134.2587 KRW |
908,581.3914 SWAP |
133.0000 KRW |
131.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-04-22 |
132.9160 KRW |
482,402.8674 SWAP |
133.0000 KRW |
131.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-04-21 |
127.9478 KRW |
348,965.7921 SWAP |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-04-20 |
126.1464 KRW |
145,609.4001 SWAP |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-04-19 |
124.7583 KRW |
14,227.2892 SWAP |
125.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-04-18 |
126.8472 KRW |
225,250.6730 SWAP |
126.0000 KRW |
123.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-04-17 |
122.3623 KRW |
172,479.9512 SWAP |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-04-16 |
123.4287 KRW |
48,701.3375 SWAP |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-04-15 |
126.4436 KRW |
116,172.6186 SWAP |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-04-14 |
133.6584 KRW |
8,926,826.8919 SWAP |
126.0000 KRW |
123.0000 KRW |
146.0000 KRW |
129.0000 KRW |
| 2025-04-13 |
124.2234 KRW |
229,813.1144 SWAP |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-04-12 |
124.0917 KRW |
99,287.3190 SWAP |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-04-11 |
121.0620 KRW |
145,438.9263 SWAP |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-04-10 |
123.6756 KRW |
748,545.2460 SWAP |
121.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-04-09 |
124.3140 KRW |
314,307.5809 SWAP |
121.0000 KRW |
120.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-04-08 |
118.8720 KRW |
21,287.5128 SWAP |
120.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-04-07 |
122.0857 KRW |
1,047,801.5611 SWAP |
124.0000 KRW |
118.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2025-04-06 |
128.7568 KRW |
833,823.1512 SWAP |
125.0000 KRW |
121.0000 KRW |
134.0000 KRW |
121.0000 KRW |
| 2025-04-05 |
127.4059 KRW |
73,659.2117 SWAP |
129.0000 KRW |
126.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-04-04 |
126.6033 KRW |
118,476.9025 SWAP |
129.0000 KRW |
126.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-04-03 |
127.9660 KRW |
345,355.6476 SWAP |
126.0000 KRW |
122.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-04-02 |
128.9106 KRW |
154,713.1575 SWAP |
130.0000 KRW |
125.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-04-01 |
134.5761 KRW |
63,282.9129 SWAP |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-03-31 |
138.6561 KRW |
744,639.4914 SWAP |
134.0000 KRW |
134.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2025-03-30 |
135.6749 KRW |
39,723.7236 SWAP |
137.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-03-29 |
138.1244 KRW |
416,561.1607 SWAP |
136.0000 KRW |
132.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2025-03-28 |
138.3530 KRW |
219,287.2789 SWAP |
139.0000 KRW |
137.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-03-27 |
152.5961 KRW |
3,829,376.1298 SWAP |
147.0000 KRW |
147.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2025-03-26 |
149.7837 KRW |
130,710.8891 SWAP |
150.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-03-25 |
149.6774 KRW |
127,075.2540 SWAP |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-03-24 |
149.2271 KRW |
286,844.8742 SWAP |
152.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-03-23 |
150.5357 KRW |
974,595.7532 SWAP |
153.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-03-22 |
151.3643 KRW |
478,543.3062 SWAP |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-03-21 |
154.4884 KRW |
1,060,647.0297 SWAP |
152.0000 KRW |
152.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-03-20 |
153.2528 KRW |
88,615.8120 SWAP |
155.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-03-19 |
151.1521 KRW |
239,088.3593 SWAP |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-03-18 |
152.9103 KRW |
323,860.0131 SWAP |
155.0000 KRW |
149.0000 KRW |
158.0000 KRW |
154.0000 KRW |